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 31, 2017 12.91 12.91 12.88 12.89 10,275 +0.01(+0.07%)
May 30, 2017 12.94 13.12 12.88 12.88 42,830 -0.28(-2.13%)
May 26, 2017 13.26 13.26 12.85 13.16 32,506 -0.05(-0.35%)
May 25, 2017 12.82 13.26 12.82 13.21 2,120 +0.47(+3.66%)
May 24, 2017 12.66 12.74 12.66 12.74 904 +0.08(+0.66%)
May 23, 2017 12.77 12.79 12.66 12.66 7,102 +0.05(+0.37%)
May 22, 2017 12.64 12.79 12.57 12.61 11,928 -0.15(-1.17%)
May 19, 2017 13.26 13.26 12.71 12.76 3,174 -0.15(-1.16%)
May 18, 2017 13.38 13.38 12.89 12.91 14,269 -0.55(-4.09%)
May 17, 2017 12.98 13.53 12.98 13.46 5,108 +0.39(+3.00%)
May 16, 2017 12.88 13.08 12.65 13.07 23,079 +0.22(+1.74%)
May 15, 2017 13.38 13.38 12.84 12.85 11,619 -0.50(-3.78%)
May 12, 2017 13.08 13.37 13.08 13.35 908 +0.27(+2.07%)
May 11, 2017 13.30 13.30 13.08 13.08 8,468 -0.31(-2.30%)
May 10, 2017 13.78 13.78 13.35 13.39 8,853 -0.46(-3.30%)
May 09, 2017 13.85 13.87 13.79 13.84 3,857 -0.07(-0.47%)
May 08, 2017 14.08 14.08 13.84 13.91 74,495 -0.07(-0.47%)
May 05, 2017 13.90 14.00 13.18 13.98 150,617 -0.03(-0.20%)
May 04, 2017 13.81 14.00 13.81 14.00 20,379 +0.20(+1.42%)
May 03, 2017 13.70 13.91 13.70 13.81 19,583 +0.04(+0.27%)
May 02, 2017 13.72 13.91 13.65 13.77 40,835 +0.00(+0.00%)
May 01, 2017 13.68 13.87 13.68 13.77 19,915 +0.00(+0.00%)
Apr 28, 2017 13.81 14.03 13.65 13.77 33,002 +0.01(+0.07%)
Apr 27, 2017 13.90 14.01 13.73 13.76 47,503 -0.15(-1.07%)
Apr 26, 2017 13.86 14.14 13.86 13.91 30,271 +0.07(+0.54%)
Apr 25, 2017 13.71 13.91 13.71 13.84 119,657 +0.07(+0.47%)
Apr 24, 2017 13.68 13.82 13.63 13.77 24,840 +0.08(+0.61%)
Apr 21, 2017 13.65 13.82 13.58 13.69 34,217 +0.06(+0.41%)
Apr 20, 2017 13.81 13.90 13.51 13.63 31,016 -0.27(-1.94%)
Apr 19, 2017 13.84 13.91 13.75 13.90 7,087 +0.08(+0.61%)
Apr 18, 2017 13.75 13.90 13.75 13.82 2,680 -0.02(-0.13%)
Apr 17, 2017 13.63 13.91 13.63 13.84 15,413 +0.03(+0.20%)
Apr 13, 2017 13.69 13.92 13.68 13.81 1,959 +0.04(+0.27%)
Apr 12, 2017 13.70 13.88 13.70 13.77 31,007 -0.06(-0.40%)
Apr 11, 2017 13.28 14.09 13.14 13.83 72,979 +0.68(+5.17%)
Apr 10, 2017 13.70 13.71 12.75 13.15 43,966 -0.63(-4.59%)
Apr 07, 2017 13.76 13.78 13.66 13.78 1,689 +0.25(+1.86%)
Apr 06, 2017 13.62 13.85 13.53 13.53 3,216 -0.07(-0.48%)
Apr 05, 2017 13.73 13.89 13.59 13.59 14,749 -0.23(-1.68%)
Apr 04, 2017 13.84 13.91 13.72 13.83 11,763 +0.02(+0.13%)
Apr 03, 2017 13.91 13.91 13.71 13.81 24,720 +0.02(+0.13%)
Mar 31, 2017 14.12 14.16 13.78 13.79 31,014 -0.14(-1.00%)
Mar 30, 2017 13.83 14.00 13.64 13.93 61,441 +0.07(+0.47%)
Mar 29, 2017 14.12 14.12 13.86 13.86 12,666 -0.04(-0.27%)
Mar 28, 2017 13.99 14.04 13.81 13.90 13,662 -0.27(-1.90%)
Mar 27, 2017 14.01 14.17 13.80 14.17 27,273 +0.03(+0.20%)
Mar 24, 2017 14.18 14.18 13.96 14.14 8,359 +0.06(+0.40%)
Mar 23, 2017 13.91 14.09 13.61 14.09 7,750 +0.13(+0.93%)
Mar 22, 2017 13.82 14.08 13.82 13.96 10,079 +0.08(+0.60%)
Mar 21, 2017 14.19 14.19 13.83 13.87 31,056 -0.28(-1.97%)
Mar 20, 2017 14.15 14.22 13.94 14.15 6,895 -0.04(-0.26%)
Mar 17, 2017 14.19 14.19 14.10 14.19 8,343 +0.03(+0.20%)
Mar 16, 2017 14.10 14.19 14.10 14.16 9,960 +0.04(+0.26%)
Mar 15, 2017 14.18 14.19 14.12 14.12 6,797 -0.07(-0.46%)
Mar 14, 2017 13.90 14.19 13.90 14.19 17,518 +0.20(+1.40%)
Mar 13, 2017 13.92 14.02 13.92 13.99 126,805 +0.17(+1.21%)
Mar 10, 2017 13.89 13.99 13.82 13.83 17,921 -0.01(-0.07%)
Mar 09, 2017 13.96 13.98 13.78 13.84 9,538 -0.15(-1.06%)
Mar 08, 2017 13.83 14.15 13.65 13.98 9,539 +0.17(+1.21%)
Mar 07, 2017 13.92 13.97 13.77 13.82 11,174 -0.07(-0.47%)
Mar 06, 2017 13.84 13.99 13.75 13.88 15,371 -0.06(-0.40%)
Mar 03, 2017 14.01 14.03 13.76 13.94 5,863 +0.02(+0.13%)
Mar 02, 2017 14.04 14.09 13.91 13.92 4,271 -0.10(-0.73%)
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.