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 30, 2013 7.613 7.882 7.613 7.864 0 +0.21(+2.79%)
Aug 29, 2013 7.381 7.854 7.289 7.650 0 -0.33(-4.18%)
Aug 28, 2013 8.309 8.346 7.984 7.984 0 -0.32(-3.91%)
Aug 27, 2013 8.439 8.439 8.299 8.309 0 -0.26(-3.03%)
Aug 26, 2013 8.355 8.568 8.310 8.568 0 +0.19(+2.21%)
Aug 23, 2013 8.402 8.578 8.383 8.383 0 +0.04(+0.44%)
Aug 22, 2013 8.522 8.578 8.346 8.346 0 -0.19(-2.28%)
Aug 21, 2013 8.587 8.606 8.541 8.541 0 -0.01(-0.11%)
Aug 20, 2013 8.402 8.578 8.402 8.550 0 +0.16(+1.88%)
Aug 19, 2013 8.531 8.568 8.299 8.392 0 -0.11(-1.31%)
Aug 16, 2013 8.485 8.531 8.340 8.504 0 +0.00(+0.00%)
Aug 15, 2013 8.513 8.568 8.309 8.504 5,907 +0.05(+0.55%)
Aug 14, 2013 8.439 8.568 8.197 8.457 0 +0.05(+0.55%)
Aug 13, 2013 8.504 8.522 8.402 8.411 2,157 +0.01(+0.11%)
Aug 12, 2013 8.374 8.513 8.355 8.402 26,010 +0.03(+0.33%)
Aug 09, 2013 8.374 8.429 8.374 8.374 442 +0.07(+0.89%)
Aug 08, 2013 8.299 8.299 8.299 8.299 122 -0.14(-1.65%)
Aug 07, 2013 8.513 8.513 8.364 8.439 4,154 -0.06(-0.66%)
Aug 06, 2013 8.420 8.494 8.346 8.494 12,665 +0.17(+2.00%)
Aug 05, 2013 8.485 8.513 8.327 8.327 8,122 -0.11(-1.32%)
Aug 02, 2013 8.354 8.485 8.346 8.439 5,423 +0.00(+0.00%)
Aug 01, 2013 8.253 8.439 8.253 8.439 11,689 +0.19(+2.25%)
Jul 31, 2013 8.531 8.531 8.225 8.253 0 +0.00(+0.00%)
Jul 30, 2013 8.197 8.531 8.197 8.253 0 +0.06(+0.70%)
Jul 29, 2013 8.188 8.504 8.179 8.196 0 +0.06(+0.78%)
Jul 26, 2013 8.476 8.476 8.133 8.133 0 -0.10(-1.24%)
Jul 25, 2013 8.578 8.578 8.216 8.235 0 -0.31(-3.58%)
Jul 24, 2013 8.531 8.541 8.531 8.541 0 +0.00(+0.00%)
Jul 23, 2013 8.364 8.568 7.938 8.541 0 +0.06(+0.66%)
Jul 22, 2013 8.346 8.485 8.125 8.485 0 +0.09(+1.10%)
Jul 19, 2013 8.114 8.522 8.031 8.392 0 +0.14(+1.69%)
Jul 18, 2013 8.337 8.494 8.040 8.253 0 +0.10(+1.25%)
Jul 17, 2013 7.938 8.160 7.511 8.151 4,887 +0.07(+0.92%)
Jul 16, 2013 7.725 8.151 7.725 8.077 0 +0.43(+5.58%)
Jul 15, 2013 7.845 8.133 7.650 7.650 0 -0.30(-3.73%)
Jul 12, 2013 7.901 7.993 7.743 7.947 0 -0.10(-1.27%)
Jul 11, 2013 7.854 8.114 7.780 8.049 0 -0.02(-0.23%)
Jul 10, 2013 7.961 8.068 7.688 8.068 0 -0.03(-0.34%)
Jul 09, 2013 8.105 8.123 8.095 8.095 0 -0.02(-0.23%)
Jul 08, 2013 8.235 8.346 7.882 8.114 0 -0.18(-2.13%)
Jul 05, 2013 8.114 8.290 7.891 8.290 0 +0.19(+2.29%)
Jul 03, 2013 7.882 8.105 7.882 8.105 0 +0.43(+5.56%)
Jul 02, 2013 7.966 7.975 7.585 7.678 0 -0.31(-3.83%)
Jul 01, 2013 7.604 8.105 7.604 7.984 0 +0.36(+4.74%)
Jun 28, 2013 7.882 7.882 7.446 7.623 1,566 -0.26(-3.29%)
Jun 27, 2013 7.817 7.882 7.529 7.882 0 +0.03(+0.35%)
Jun 26, 2013 7.780 7.854 7.650 7.854 0 +0.02(+0.24%)
Jun 25, 2013 7.771 7.882 7.650 7.836 0 -0.02(-0.24%)
Jun 24, 2013 7.873 7.882 7.595 7.854 0 -0.03(-0.35%)
Jun 21, 2013 7.873 7.882 7.650 7.882 9,462 +0.21(+2.78%)
Jun 20, 2013 7.789 7.882 7.372 7.669 0 -0.07(-0.96%)
Jun 19, 2013 7.929 8.160 7.604 7.743 0 -0.09(-1.18%)
Jun 18, 2013 7.650 8.160 7.650 7.836 0 +0.22(+2.92%)
Jun 17, 2013 7.697 8.160 7.604 7.613 0 +0.01(+0.12%)
Jun 14, 2013 8.105 8.114 7.604 7.604 0 -0.06(-0.85%)
Jun 13, 2013 8.021 8.160 7.474 7.669 1,639 -0.43(-5.27%)
Jun 12, 2013 7.901 8.504 7.752 8.095 21,692 +0.05(+0.58%)
Jun 11, 2013 7.891 8.606 7.669 8.049 1,406 +0.18(+2.24%)
Jun 10, 2013 7.632 7.873 7.632 7.873 0 +0.22(+2.91%)
Jun 07, 2013 7.697 7.882 7.650 7.650 0 +0.08(+1.10%)
Jun 06, 2013 7.845 7.882 7.567 7.567 0 +0.04(+0.49%)
Jun 05, 2013 8.086 8.114 7.530 7.530 0 -0.17(-2.17%)
Jun 04, 2013 7.687 8.837 7.576 7.697 0 +0.08(+1.10%)
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.