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 (%)
Aug 31, 2009 7.970 8.008 7.970 8.008 240 -0.09(-1.14%)
Aug 28, 2009 8.250 8.450 8.100 8.100 1,825 -0.35(-4.14%)
Aug 27, 2009 8.500 8.500 8.440 8.450 4,401 +0.21(+2.55%)
Aug 26, 2009 8.300 8.330 7.900 8.240 2,268 -0.06(-0.72%)
Aug 25, 2009 8.200 8.300 8.200 8.300 1,188 -0.20(-2.35%)
Aug 21, 2009 8.100 8.500 8.100 8.500 300 +0.25(+3.03%)
Aug 19, 2009 8.140 8.250 8.250 8.250 300 +0.14(+1.73%)
Aug 18, 2009 8.100 8.120 8.100 8.110 600 +0.01(+0.12%)
Aug 17, 2009 7.900 8.360 7.900 8.100 6,111 -0.08(-0.98%)
Aug 14, 2009 8.210 8.210 8.170 8.180 664 -0.66(-7.47%)
Aug 13, 2009 8.840 8.841 8.840 8.841 868 +0.00(+0.01%)
Aug 12, 2009 8.875 8.890 8.840 8.840 1,250 +0.00(+0.00%)
Aug 11, 2009 8.840 8.850 8.840 8.840 963 -0.26(-2.86%)
Aug 10, 2009 8.840 9.450 8.840 9.100 3,011 +0.00(+0.00%)
Aug 07, 2009 8.720 9.100 8.720 9.100 4,443 +0.09(+1.00%)
Aug 06, 2009 9.020 9.090 9.010 9.010 600 +0.00(+0.00%)
Aug 05, 2009 9.040 9.450 8.560 9.010 10,286 -0.04(-0.44%)
Aug 04, 2009 8.420 9.050 8.420 9.050 11,640 +0.04(+0.44%)
Aug 03, 2009 9.030 9.050 9.000 9.010 3,138 +0.01(+0.11%)
Jul 31, 2009 9.070 9.460 9.000 9.000 6,731 +0.45(+5.26%)
Jul 30, 2009 8.710 9.010 8.510 8.550 25,934 +0.09(+1.06%)
Jul 29, 2009 8.000 8.470 8.000 8.460 11,730 +0.42(+5.22%)
Jul 28, 2009 9.010 9.010 7.800 8.040 37,790 -1.97(-19.68%)
Jul 27, 2009 10.22 10.22 9.590 10.01 12,039 -0.18(-1.77%)
Jul 24, 2009 10.55 10.55 10.00 10.19 4,917 -0.11(-1.03%)
Jul 23, 2009 9.750 10.39 9.685 10.30 1,707 -0.20(-1.94%)
Jul 22, 2009 10.00 10.50 10.00 10.50 1,028 +0.23(+2.24%)
Jul 21, 2009 10.00 10.60 10.00 10.27 1,117 -0.08(-0.77%)
Jul 20, 2009 10.70 10.75 10.11 10.35 2,846 -0.30(-2.82%)
Jul 17, 2009 10.65 10.75 10.65 10.65 1,654 +0.07(+0.66%)
Jul 16, 2009 10.62 10.70 10.58 10.58 1,450 -0.12(-1.12%)
Jul 15, 2009 10.33 10.70 10.33 10.70 2,063 +0.08(+0.75%)
Jul 14, 2009 10.69 10.70 10.38 10.62 868 +0.61(+6.09%)
Jul 13, 2009 10.01 10.01 10.01 10.01 469 -0.54(-5.12%)
Jul 09, 2009 10.55 10.55 10.55 10.55 0 +0.25(+2.43%)
Jul 08, 2009 9.950 10.70 9.950 10.30 2,800 -0.13(-1.25%)
Jul 07, 2009 10.65 10.65 10.38 10.43 2,379 +0.03(+0.29%)
Jul 06, 2009 10.40 10.40 10.40 10.40 700 +0.00(+0.00%)
Jul 02, 2009 10.66 10.66 10.39 10.40 4,570 -0.21(-1.98%)
Jun 30, 2009 10.75 10.61 10.61 10.61 1,700 -0.42(-3.81%)
Jun 29, 2009 10.99 11.03 10.99 11.03 2,300 +0.03(+0.27%)
Jun 26, 2009 10.98 11.00 10.79 11.00 3,239 +0.38(+3.58%)
Jun 24, 2009 10.65 10.62 10.62 10.62 4,002 +0.02(+0.19%)
Jun 23, 2009 10.60 10.60 10.60 10.60 544 +0.00(+0.00%)
Jun 22, 2009 10.61 10.85 10.59 10.60 1,799 +0.01(+0.09%)
Jun 19, 2009 10.25 10.94 10.01 10.59 12,658 -0.21(-1.94%)
Jun 18, 2009 10.79 10.80 10.79 10.80 215 -0.17(-1.55%)
Jun 17, 2009 10.20 10.97 10.20 10.97 517 +0.21(+1.95%)
Jun 16, 2009 11.00 11.00 10.34 10.76 1,200 -0.24(-2.18%)
Jun 15, 2009 11.03 11.03 11.00 11.00 917 -0.30(-2.65%)
Jun 12, 2009 11.30 11.30 11.30 11.30 1,399 +0.31(+2.82%)
Jun 10, 2009 11.09 11.26 10.99 10.99 1,900 +0.17(+1.57%)
Jun 09, 2009 11.48 11.49 10.78 10.82 4,743 -0.65(-5.67%)
Jun 05, 2009 11.75 11.75 11.47 11.47 1,804 -0.32(-2.71%)
Jun 04, 2009 11.64 11.98 11.64 11.79 1,759 -0.16(-1.34%)
Jun 03, 2009 11.76 12.00 11.74 11.95 10,824 -0.05(-0.42%)
Jun 02, 2009 12.00 12.01 12.00 12.00 5,015 +0.01(+0.08%)
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.