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 (%)
Jul 29, 2016 9.711 9.711 9.460 9.460 3,743 -0.07(-0.76%)
Jul 28, 2016 9.616 9.616 9.524 9.533 4,542 -0.06(-0.68%)
Jul 27, 2016 9.607 9.867 9.570 9.598 4,900 -0.27(-2.73%)
Jul 25, 2016 9.969 9.867 9.867 9.867 14 -0.10(-1.02%)
Jul 22, 2016 9.950 10.06 9.950 9.969 2,541 +0.05(+0.47%)
Jul 21, 2016 9.931 10.06 9.922 9.922 989 +0.04(+0.38%)
Jul 20, 2016 9.867 9.885 9.867 9.885 1,261 +0.01(+0.09%)
Jul 19, 2016 9.876 9.876 9.876 9.876 651 +0.02(+0.19%)
Jul 18, 2016 9.857 9.857 9.857 9.857 278 -0.02(-0.19%)
Jul 15, 2016 9.830 9.876 9.830 9.876 1,379 -0.04(-0.42%)
Jul 14, 2016 9.746 10.01 9.746 9.917 1,919 +0.17(+1.75%)
Jul 12, 2016 9.987 9.746 9.746 9.746 173 -0.29(-2.87%)
Jul 11, 2016 9.598 10.07 9.598 10.03 6,856 +0.53(+5.56%)
Jul 08, 2016 9.505 9.644 9.644 9.505 703 -0.14(-1.44%)
Jul 07, 2016 9.728 9.728 9.551 9.644 677 -0.15(-1.50%)
Jul 05, 2016 10.12 10.12 9.783 9.791 1,887 +0.19(+2.01%)
Jul 01, 2016 9.422 9.598 9.598 9.598 2,911 +0.08(+0.84%)
Jun 30, 2016 9.459 9.518 9.394 9.518 5,411 +0.05(+0.53%)
Jun 29, 2016 9.468 9.468 9.468 9.468 222 -0.10(-1.07%)
Jun 28, 2016 9.368 9.570 9.366 9.570 5,043 +0.19(+2.08%)
Jun 27, 2016 9.486 9.486 9.282 9.375 6,159 -0.22(-2.32%)
Jun 24, 2016 9.561 9.598 9.380 9.598 3,089 -0.19(-1.90%)
Jun 23, 2016 9.857 9.857 9.737 9.783 6,990 +0.04(+0.38%)
Jun 22, 2016 9.746 9.746 9.746 9.746 456 +0.00(+0.00%)
Jun 21, 2016 9.746 9.746 9.737 9.746 656 +0.00(+0.00%)
Jun 20, 2016 9.737 9.746 9.737 9.746 614 -0.14(-1.41%)
Jun 17, 2016 9.746 9.922 9.737 9.885 18,636 +0.14(+1.43%)
Jun 16, 2016 9.783 9.913 9.746 9.746 1,601 -0.08(-0.85%)
Jun 15, 2016 9.950 10.01 9.830 9.830 2,967 -0.12(-1.21%)
Jun 14, 2016 9.987 10.13 9.894 9.950 10,196 -0.09(-0.92%)
Jun 13, 2016 10.07 10.09 9.830 10.04 60,745 -0.08(-0.82%)
Jun 10, 2016 10.04 10.14 9.894 10.13 3,832 +0.14(+1.39%)
Jun 09, 2016 9.904 10.17 9.904 9.987 11,192 -0.15(-1.46%)
Jun 08, 2016 9.996 10.17 9.987 10.14 19,790 +0.09(+0.92%)
Jun 07, 2016 9.941 10.17 9.876 10.04 9,158 +0.04(+0.37%)
Jun 06, 2016 9.932 10.10 9.774 10.01 8,029 +0.03(+0.28%)
Jun 03, 2016 9.941 9.978 9.941 9.978 939 -0.01(-0.09%)
Jun 02, 2016 10.02 10.04 9.952 9.987 8,504 -0.01(-0.09%)
Jun 01, 2016 9.857 10.06 9.857 9.996 14,891 -0.06(-0.65%)
May 31, 2016 9.950 10.11 9.950 10.06 36,594 +0.17(+1.69%)
May 27, 2016 9.904 9.894 9.894 9.894 7,440 -0.16(-1.57%)
May 26, 2016 10.06 10.11 10.02 10.05 14,437 +0.01(+0.09%)
May 25, 2016 9.885 10.06 9.885 10.04 8,760 +0.08(+0.84%)
May 24, 2016 9.922 9.969 9.913 9.959 21,111 +0.04(+0.37%)
May 23, 2016 9.848 9.922 9.783 9.922 5,143 +0.18(+1.81%)
May 20, 2016 9.728 9.987 9.728 9.746 8,752 +0.10(+1.06%)
May 19, 2016 9.709 9.987 9.616 9.644 1,989 -0.04(-0.38%)
May 18, 2016 9.616 9.904 9.616 9.681 17,470 +0.05(+0.48%)
May 17, 2016 9.737 9.737 9.598 9.635 31,707 -0.16(-1.61%)
May 16, 2016 9.932 9.950 9.792 9.792 14,209 -0.04(-0.37%)
May 13, 2016 9.830 9.987 9.644 9.829 42,608 +0.15(+1.52%)
May 12, 2016 9.830 9.950 9.663 9.681 13,505 -0.07(-0.76%)
May 11, 2016 9.653 10.01 9.653 9.755 15,146 -0.02(-0.19%)
May 10, 2016 9.748 9.774 9.616 9.774 1,151 +0.03(+0.29%)
May 09, 2016 10.02 10.02 9.644 9.746 51,747 -0.26(-2.60%)
May 06, 2016 9.533 10.01 9.468 10.01 39,337 +0.51(+5.37%)
May 05, 2016 9.366 9.496 9.301 9.496 6,035 +0.12(+1.29%)
May 04, 2016 9.496 9.570 9.338 9.375 11,879 -0.16(-1.65%)
May 03, 2016 9.412 9.626 9.412 9.533 125,283 +0.06(+0.69%)
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.