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, 2012 6.241 6.334 6.241 6.334 565 +0.03(+0.44%)
Aug 30, 2012 6.241 6.352 6.222 6.306 7,385 -0.07(-1.16%)
Aug 29, 2012 6.371 6.398 6.361 6.380 2,156 +0.04(+0.70%)
Aug 27, 2012 6.306 6.347 6.259 6.336 7,927 +0.12(+1.97%)
Aug 24, 2012 6.213 6.269 6.213 6.213 1,372 +0.06(+0.91%)
Aug 23, 2012 6.398 6.398 6.157 6.157 2,978 -0.19(-2.92%)
Aug 22, 2012 6.343 6.398 6.213 6.343 3,504 +0.09(+1.48%)
Aug 21, 2012 6.250 6.250 6.250 6.250 109 +0.06(+1.05%)
Aug 20, 2012 6.194 6.194 6.167 6.185 1,078 -0.13(-2.01%)
Aug 17, 2012 6.176 6.371 6.176 6.312 1,510 -0.09(-1.35%)
Aug 15, 2012 6.130 6.398 6.398 6.398 539 +0.25(+4.07%)
Aug 14, 2012 6.120 6.148 6.120 6.148 603 -0.06(-1.04%)
Aug 13, 2012 6.204 6.213 6.204 6.213 242 -0.00(-0.07%)
Aug 10, 2012 6.213 6.218 6.046 6.218 3,064 +0.20(+3.31%)
Aug 09, 2012 6.232 6.255 5.944 6.018 7,730 -0.18(-2.84%)
Aug 08, 2012 6.259 6.259 6.139 6.194 691 -0.15(-2.34%)
Aug 07, 2012 6.352 6.352 6.102 6.343 10,695 +0.02(+0.29%)
Aug 06, 2012 6.417 6.417 6.324 6.324 6,704 -0.09(-1.45%)
Aug 03, 2012 6.324 6.417 6.324 6.417 558 +0.00(+0.00%)
Aug 02, 2012 6.306 6.417 6.306 6.417 2,178 +0.12(+1.84%)
Aug 01, 2012 6.389 6.389 6.231 6.301 1,694 -0.05(-0.80%)
Jul 31, 2012 6.269 6.352 6.269 6.352 703 +0.00(+0.00%)
Jul 30, 2012 6.352 6.352 6.352 6.352 970 +0.07(+1.18%)
Jul 27, 2012 6.334 6.445 6.259 6.278 3,826 -0.01(-0.15%)
Jul 25, 2012 6.222 6.287 6.287 6.287 5,176 +0.26(+4.31%)
Jul 24, 2012 6.306 6.306 6.028 6.028 16,437 -0.25(-3.99%)
Jul 23, 2012 6.278 6.278 6.278 6.278 290 -0.12(-1.88%)
Jul 20, 2012 6.389 6.398 6.389 6.398 12,798 +0.05(+0.73%)
Jul 19, 2012 6.334 6.491 6.334 6.352 20,334 -0.05(-0.72%)
Jul 18, 2012 6.408 6.436 6.278 6.398 4,310 -0.00(-0.00%)
Jul 17, 2012 6.491 6.512 6.398 6.399 4,505 -0.15(-2.26%)
Jul 16, 2012 6.491 6.557 6.443 6.547 1,502 -0.01(-0.14%)
Jul 13, 2012 6.454 6.556 6.417 6.556 6,234 -0.01(-0.14%)
Jul 12, 2012 6.352 6.575 6.352 6.565 3,469 +0.17(+2.61%)
Jul 11, 2012 6.398 6.398 6.398 6.398 276 +0.09(+1.47%)
Jul 10, 2012 6.751 6.751 6.260 6.306 143,431 -0.46(-6.85%)
Jul 09, 2012 6.936 6.936 6.769 6.769 5,204 -0.24(-3.44%)
Jul 06, 2012 6.890 7.038 6.732 7.011 2,125 +0.01(+0.13%)
Jul 05, 2012 6.983 7.020 6.751 7.001 3,483 -0.01(-0.13%)
Jul 03, 2012 6.361 7.011 6.352 7.011 23,042 +0.53(+8.15%)
Jul 02, 2012 6.642 6.642 6.352 6.482 9,738 -0.27(-3.98%)
Jun 29, 2012 6.686 6.779 6.528 6.751 7,808 +0.17(+2.55%)
Jun 28, 2012 6.760 6.760 6.575 6.583 1,277 -0.23(-3.42%)
Jun 27, 2012 6.584 6.844 6.538 6.816 6,869 +0.22(+3.38%)
Jun 26, 2012 6.760 6.769 6.593 6.593 2,857 -0.22(-3.27%)
Jun 25, 2012 6.862 6.946 6.760 6.816 1,972 -0.20(-2.91%)
Jun 22, 2012 6.760 7.020 6.760 7.020 55,168 +0.46(+6.96%)
Jun 21, 2012 6.547 6.563 6.547 6.563 496 +0.02(+0.25%)
Jun 20, 2012 6.547 6.806 6.538 6.547 2,480 -0.02(-0.28%)
Jun 19, 2012 6.565 6.565 6.565 6.565 327 +0.01(+0.14%)
Jun 18, 2012 6.816 6.816 6.556 6.556 2,693 -0.26(-3.81%)
Jun 15, 2012 6.677 6.816 6.677 6.816 3,504 +0.04(+0.55%)
Jun 14, 2012 6.779 6.779 6.779 6.779 335 +0.17(+2.52%)
Jun 12, 2012 6.677 6.612 6.612 6.612 3,127 -0.11(-1.71%)
Jun 11, 2012 6.816 6.816 6.630 6.727 99,119 -0.08(-1.16%)
Jun 08, 2012 6.677 6.806 6.630 6.806 6,793 +0.26(+3.95%)
Jun 07, 2012 6.760 6.760 6.547 6.547 510 -0.23(-3.42%)
Jun 06, 2012 6.779 6.779 6.779 6.779 194 -0.04(-0.54%)
Jun 05, 2012 6.723 6.816 6.714 6.816 2,588 +0.13(+1.94%)
Jun 04, 2012 6.668 6.686 6.640 6.686 27,864 -0.04(-0.55%)
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.