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, 2010 6.170 6.170 5.900 6.000 4,259 +0.00(+0.00%)
Aug 30, 2010 5.870 6.160 5.870 6.000 6,601 +0.00(+0.00%)
Aug 27, 2010 5.900 6.070 5.850 6.000 9,826 -0.01(-0.17%)
Aug 26, 2010 6.000 6.010 5.870 6.010 4,412 -0.07(-1.15%)
Aug 25, 2010 6.050 6.190 6.000 6.080 2,069 +0.03(+0.50%)
Aug 24, 2010 6.000 6.050 6.000 6.050 1,645 +0.05(+0.83%)
Aug 23, 2010 6.000 6.010 6.000 6.000 14,054 +0.00(+0.00%)
Aug 20, 2010 6.250 6.260 6.000 6.000 2,786 -0.10(-1.64%)
Aug 19, 2010 6.300 6.300 5.950 6.100 19,563 -0.20(-3.17%)
Aug 18, 2010 6.180 6.300 6.180 6.300 5,805 +0.02(+0.32%)
Aug 17, 2010 6.310 6.310 6.170 6.280 8,778 -0.03(-0.48%)
Aug 16, 2010 6.450 6.450 6.300 6.310 6,071 -0.09(-1.41%)
Aug 13, 2010 6.500 6.550 6.400 6.400 6,126 -0.15(-2.29%)
Aug 12, 2010 6.570 6.580 6.550 6.550 20,600 +0.09(+1.39%)
Aug 11, 2010 6.750 6.750 6.460 6.460 7,653 -0.29(-4.33%)
Aug 10, 2010 6.850 6.850 6.750 6.753 4,147 -0.19(-2.70%)
Aug 09, 2010 7.010 7.010 6.800 6.940 3,128 -0.12(-1.70%)
Aug 05, 2010 7.060 7.060 7.060 7.060 100 -0.00(-0.00%)
Aug 04, 2010 7.060 7.060 7.060 7.060 700 -0.09(-1.26%)
Aug 03, 2010 7.020 7.150 7.000 7.150 6,050 +0.08(+1.13%)
Aug 02, 2010 7.150 7.150 6.810 7.070 3,561 -0.07(-0.98%)
Jul 30, 2010 6.890 7.150 6.810 7.140 7,203 +0.34(+5.00%)
Jul 29, 2010 6.950 6.950 6.800 6.800 4,507 -0.02(-0.29%)
Jul 28, 2010 7.000 7.000 6.818 6.820 3,057 -0.13(-1.90%)
Jul 27, 2010 6.920 6.952 6.920 6.952 1,410 +0.17(+2.53%)
Jul 26, 2010 6.920 6.920 6.780 6.780 1,464 -0.18(-2.58%)
Jul 23, 2010 7.000 7.000 6.903 6.960 9,058 -0.05(-0.71%)
Jul 22, 2010 7.150 7.150 7.000 7.010 4,997 +0.02(+0.29%)
Jul 21, 2010 6.900 6.990 6.900 6.990 980 +0.11(+1.60%)
Jul 20, 2010 6.670 6.920 6.650 6.880 6,385 +0.08(+1.18%)
Jul 19, 2010 7.010 7.010 6.750 6.800 4,116 -0.27(-3.82%)
Jul 16, 2010 6.880 7.130 6.830 7.070 1,560 -0.01(-0.14%)
Jul 15, 2010 7.000 7.355 6.800 7.080 6,449 +0.12(+1.72%)
Jul 14, 2010 7.050 7.050 6.800 6.960 211,757 -0.15(-2.11%)
Jul 13, 2010 7.350 7.350 7.050 7.110 17,768 -0.14(-1.93%)
Jul 12, 2010 7.100 7.300 7.100 7.250 6,067 +0.11(+1.54%)
Jul 09, 2010 7.250 7.250 7.050 7.140 22,985 -0.11(-1.52%)
Jul 08, 2010 7.290 7.300 7.250 7.250 2,488 +0.00(+0.00%)
Jul 07, 2010 7.200 7.250 7.200 7.250 700 -0.03(-0.41%)
Jul 06, 2010 7.260 7.405 7.250 7.280 4,919 +0.02(+0.28%)
Jul 02, 2010 7.500 7.503 7.260 7.260 6,349 -0.20(-2.68%)
Jul 01, 2010 7.430 7.585 7.261 7.460 8,400 -0.01(-0.13%)
Jun 30, 2010 7.480 7.490 7.400 7.470 6,600 +0.07(+0.95%)
Jun 29, 2010 7.300 7.400 7.250 7.400 10,182 -0.20(-2.63%)
Jun 25, 2010 7.600 7.600 7.600 7.600 218 -0.15(-1.93%)
Jun 24, 2010 7.750 7.800 7.750 7.750 1,500 +0.15(+1.97%)
Jun 23, 2010 7.600 7.600 7.600 7.600 100 -0.01(-0.13%)
Jun 22, 2010 7.800 7.800 7.610 7.610 6,900 -0.04(-0.52%)
Jun 21, 2010 7.600 7.800 7.600 7.650 1,354 +0.04(+0.53%)
Jun 18, 2010 7.830 7.830 7.610 7.610 1,895 -0.19(-2.44%)
Jun 17, 2010 7.900 7.900 7.800 7.800 1,200 -0.05(-0.64%)
Jun 16, 2010 7.700 7.950 7.550 7.850 47,384 +0.05(+0.64%)
Jun 15, 2010 7.700 7.800 7.610 7.800 15,424 +0.02(+0.26%)
Jun 14, 2010 7.710 7.870 7.710 7.780 600 +0.03(+0.39%)
Jun 11, 2010 7.764 7.930 7.750 7.750 1,158 -0.06(-0.77%)
Jun 10, 2010 7.760 7.950 7.760 7.810 6,638 +0.04(+0.51%)
Jun 09, 2010 7.650 7.770 7.600 7.770 2,173 +0.07(+0.91%)
Jun 08, 2010 7.650 7.700 7.600 7.700 16,516 -0.05(-0.65%)
Jun 07, 2010 7.700 7.810 7.660 7.750 2,202 +0.00(+0.00%)
Jun 04, 2010 8.000 8.000 7.750 7.750 6,285 -0.27(-3.37%)
Jun 03, 2010 7.950 8.120 7.700 8.020 10,863 +0.35(+4.56%)
Jun 02, 2010 7.990 8.000 7.670 7.670 15,403 -0.30(-3.78%)
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.