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, 2016 10.30 10.32 10.17 10.29 3,979 -0.03(-0.29%)
Aug 30, 2016 10.24 10.37 10.18 10.32 30,022 -0.01(-0.10%)
Aug 29, 2016 10.28 10.40 10.25 10.33 9,249 +0.01(+0.10%)
Aug 26, 2016 10.31 10.39 10.25 10.32 1,970 +0.04(+0.39%)
Aug 25, 2016 10.24 10.36 10.23 10.28 1,656 -0.09(-0.87%)
Aug 24, 2016 10.33 10.37 10.21 10.37 1,877 +0.02(+0.19%)
Aug 23, 2016 10.25 10.45 10.20 10.35 1,732 +0.14(+1.37%)
Aug 22, 2016 10.25 10.37 10.15 10.21 13,571 -0.08(-0.78%)
Aug 19, 2016 10.26 10.29 10.26 10.29 936 -0.04(-0.39%)
Aug 18, 2016 10.28 10.33 10.25 10.33 1,523 -0.02(-0.19%)
Aug 17, 2016 10.28 10.35 10.25 10.35 8,917 +0.03(+0.29%)
Aug 16, 2016 10.29 10.32 10.29 10.32 571 +0.01(+0.10%)
Aug 15, 2016 10.44 10.61 10.25 10.31 17,697 -0.09(-0.88%)
Aug 12, 2016 10.40 10.40 10.40 10.40 487 -0.20(-1.91%)
Aug 11, 2016 10.57 10.61 10.55 10.61 405 +0.05(+0.52%)
Aug 09, 2016 10.35 10.55 10.55 10.55 42 +0.03(+0.29%)
Aug 05, 2016 10.70 10.52 10.52 10.52 62 +0.13(+1.25%)
Aug 04, 2016 10.57 10.57 10.39 10.39 552 -0.11(-1.05%)
Aug 03, 2016 10.50 10.50 10.45 10.50 10,526 +0.18(+1.74%)
Aug 02, 2016 10.46 10.54 10.31 10.32 3,890 -0.27(-2.55%)
Aug 01, 2016 10.30 10.64 10.30 10.59 3,422 +0.39(+3.80%)
Jul 29, 2016 10.47 10.47 10.20 10.20 3,471 -0.08(-0.76%)
Jul 28, 2016 10.37 10.37 10.27 10.28 4,212 -0.07(-0.68%)
Jul 27, 2016 10.36 10.64 10.32 10.35 4,544 -0.29(-2.73%)
Jul 25, 2016 10.75 10.64 10.64 10.64 13 -0.11(-1.02%)
Jul 22, 2016 10.73 10.85 10.73 10.75 2,357 +0.05(+0.47%)
Jul 21, 2016 10.71 10.85 10.70 10.70 918 +0.04(+0.38%)
Jul 20, 2016 10.64 10.66 10.64 10.66 1,170 +0.01(+0.09%)
Jul 19, 2016 10.65 10.65 10.65 10.65 604 +0.02(+0.19%)
Jul 18, 2016 10.63 10.63 10.63 10.63 258 -0.02(-0.19%)
Jul 15, 2016 10.60 10.65 10.60 10.65 1,279 -0.04(-0.42%)
Jul 14, 2016 10.51 10.79 10.51 10.69 1,780 +0.18(+1.75%)
Jul 12, 2016 10.77 10.51 10.51 10.51 161 -0.31(-2.87%)
Jul 11, 2016 10.35 10.86 10.35 10.82 6,358 +0.57(+5.56%)
Jul 08, 2016 10.25 10.40 10.40 10.25 652 -0.15(-1.44%)
Jul 07, 2016 10.49 10.49 10.30 10.40 628 -0.16(-1.50%)
Jul 05, 2016 10.91 10.91 10.55 10.56 1,750 +0.21(+2.01%)
Jul 01, 2016 10.16 10.35 10.35 10.35 2,700 +0.09(+0.84%)
Jun 30, 2016 10.20 10.26 10.13 10.26 5,018 +0.05(+0.53%)
Jun 29, 2016 10.21 10.21 10.21 10.21 206 -0.11(-1.07%)
Jun 28, 2016 10.10 10.32 10.10 10.32 4,677 +0.21(+2.08%)
Jun 27, 2016 10.23 10.23 10.01 10.11 5,712 -0.24(-2.32%)
Jun 24, 2016 10.31 10.35 10.12 10.35 2,865 -0.20(-1.90%)
Jun 23, 2016 10.63 10.63 10.50 10.55 6,482 +0.04(+0.38%)
Jun 22, 2016 10.51 10.51 10.51 10.51 423 +0.00(+0.00%)
Jun 21, 2016 10.51 10.51 10.50 10.51 609 +0.00(+0.00%)
Jun 20, 2016 10.50 10.51 10.50 10.51 570 -0.15(-1.41%)
Jun 17, 2016 10.51 10.70 10.50 10.66 17,282 +0.15(+1.43%)
Jun 16, 2016 10.55 10.69 10.51 10.51 1,485 -0.09(-0.85%)
Jun 15, 2016 10.73 10.79 10.60 10.60 2,752 -0.13(-1.21%)
Jun 14, 2016 10.77 10.92 10.67 10.73 9,455 -0.10(-0.92%)
Jun 13, 2016 10.86 10.88 10.60 10.83 56,330 -0.09(-0.82%)
Jun 10, 2016 10.83 10.94 10.67 10.92 3,554 +0.15(+1.39%)
Jun 09, 2016 10.68 10.97 10.68 10.77 10,379 -0.16(-1.46%)
Jun 08, 2016 10.78 10.97 10.77 10.93 18,352 +0.10(+0.92%)
Jun 07, 2016 10.72 10.97 10.65 10.83 8,493 +0.04(+0.37%)
Jun 06, 2016 10.71 10.89 10.54 10.79 7,446 +0.03(+0.28%)
Jun 03, 2016 10.72 10.76 10.72 10.76 871 -0.01(-0.09%)
Jun 02, 2016 10.81 10.83 10.73 10.77 7,886 -0.01(-0.09%)
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.