Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American River Bkshs (NQ: AMRB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 8.050 8.100 8.050 8.100 7,300 +0.05(+0.62%)
May 27, 2010 8.050 8.350 7.940 8.050 88,768 +0.29(+3.74%)
May 26, 2010 7.850 8.000 7.760 7.760 2,596 +0.00(+0.00%)
May 25, 2010 7.860 7.880 7.711 7.760 1,800 -0.09(-1.15%)
May 24, 2010 7.740 7.905 7.700 7.850 3,625 +0.06(+0.77%)
May 21, 2010 7.734 7.950 7.716 7.790 9,179 -0.01(-0.13%)
May 20, 2010 7.980 8.160 7.800 7.800 2,833 -0.50(-6.02%)
May 19, 2010 8.350 8.350 8.300 8.300 700 -0.05(-0.60%)
May 18, 2010 8.400 8.490 8.320 8.350 4,855 +0.00(+0.00%)
May 17, 2010 8.350 8.350 8.350 8.350 894 -0.15(-1.76%)
May 14, 2010 8.610 8.760 8.500 8.500 4,670 -0.01(-0.12%)
May 13, 2010 8.400 8.510 8.350 8.510 17,058 +0.07(+0.83%)
May 12, 2010 8.430 8.440 8.400 8.440 22,386 +0.09(+1.08%)
May 11, 2010 8.350 8.470 8.350 8.350 10,331 -0.05(-0.60%)
May 10, 2010 8.300 8.450 8.020 8.400 8,497 +0.05(+0.60%)
May 07, 2010 8.640 8.640 8.100 8.350 7,529 +0.00(+0.00%)
May 06, 2010 8.400 8.489 8.250 8.350 20,527 -0.10(-1.18%)
May 05, 2010 8.500 8.790 8.450 8.450 18,515 -0.25(-2.87%)
May 04, 2010 8.590 8.790 8.410 8.700 10,293 -0.03(-0.34%)
May 03, 2010 8.670 8.800 8.600 8.730 18,403 +0.10(+1.15%)
Apr 30, 2010 8.520 8.770 8.520 8.631 17,399 +0.13(+1.54%)
Apr 29, 2010 8.470 8.630 8.470 8.500 5,629 -0.10(-1.16%)
Apr 28, 2010 8.400 8.600 8.400 8.600 6,934 +0.05(+0.58%)
Apr 27, 2010 8.670 8.670 8.550 8.550 2,334 -0.15(-1.72%)
Apr 26, 2010 8.800 8.800 8.650 8.700 7,600 +0.10(+1.16%)
Apr 23, 2010 8.630 8.910 8.450 8.600 8,549 +0.15(+1.78%)
Apr 22, 2010 8.450 8.490 8.400 8.450 12,949 -0.05(-0.59%)
Apr 21, 2010 8.480 8.500 8.400 8.500 6,532 +0.13(+1.55%)
Apr 20, 2010 8.370 8.390 8.300 8.370 4,200 +0.08(+0.96%)
Apr 19, 2010 8.340 8.340 8.051 8.290 3,760 +0.04(+0.48%)
Apr 16, 2010 8.260 8.270 8.250 8.250 3,235 -0.01(-0.10%)
Apr 15, 2010 8.258 8.258 8.258 8.258 220 -0.15(-1.80%)
Apr 14, 2010 8.250 8.490 8.250 8.410 8,939 +0.06(+0.72%)
Apr 13, 2010 8.240 8.350 8.240 8.350 337 +0.08(+0.97%)
Apr 12, 2010 8.180 8.390 8.150 8.270 3,683 -0.16(-1.84%)
Apr 09, 2010 8.175 8.425 8.175 8.425 231 +0.12(+1.51%)
Apr 08, 2010 8.100 8.380 8.100 8.300 4,301 +0.15(+1.84%)
Apr 07, 2010 8.050 8.150 8.050 8.150 12,092 +0.05(+0.62%)
Apr 06, 2010 7.920 8.100 7.900 8.100 11,532 +0.15(+1.89%)
Apr 05, 2010 7.930 7.990 7.900 7.950 13,976 +0.03(+0.33%)
Apr 01, 2010 8.000 7.924 7.924 7.924 3,400 -0.07(-0.83%)
Mar 31, 2010 7.860 7.990 7.840 7.990 27,414 -0.01(-0.12%)
Mar 30, 2010 7.900 8.000 7.890 8.000 3,569 +0.21(+2.70%)
Mar 29, 2010 7.850 7.850 7.770 7.790 1,100 -0.15(-1.89%)
Mar 26, 2010 7.965 7.970 7.900 7.940 1,000 +0.02(+0.25%)
Mar 25, 2010 7.950 7.950 7.920 7.920 2,000 -0.03(-0.38%)
Mar 24, 2010 7.870 7.950 7.870 7.950 1,199 +0.00(+0.00%)
Mar 23, 2010 7.760 7.950 7.760 7.950 7,109 +0.12(+1.53%)
Mar 22, 2010 7.880 7.900 7.800 7.830 3,521 -0.12(-1.51%)
Mar 19, 2010 7.900 7.950 7.755 7.950 9,555 +0.11(+1.34%)
Mar 18, 2010 7.860 7.949 7.750 7.845 1,400 +0.09(+1.22%)
Mar 17, 2010 7.950 7.950 7.750 7.750 2,200 +0.02(+0.26%)
Mar 16, 2010 7.960 7.990 7.710 7.730 5,378 -0.26(-3.25%)
Mar 15, 2010 7.700 8.000 7.600 7.990 14,647 +0.24(+3.10%)
Mar 12, 2010 7.670 7.800 7.650 7.750 3,262 +0.00(+0.00%)
Mar 11, 2010 7.500 7.750 7.500 7.750 7,568 +0.25(+3.33%)
Mar 10, 2010 7.510 7.510 7.500 7.500 1,624 -0.19(-2.47%)
Mar 09, 2010 7.550 7.705 7.500 7.690 8,697 +0.14(+1.85%)
Mar 08, 2010 7.750 8.000 7.500 7.550 3,958 -0.20(-2.58%)
Mar 05, 2010 7.750 7.750 7.750 7.750 600 +0.03(+0.39%)
Mar 04, 2010 7.690 7.990 7.650 7.720 2,603 -0.03(-0.39%)
Mar 03, 2010 7.650 7.800 7.650 7.750 6,637 +0.10(+1.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.