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 (%)
Jan 31, 2012 5.582 5.582 5.471 5.471 2,957 -0.09(-1.67%)
Jan 30, 2012 5.555 5.564 5.471 5.564 647 -0.04(-0.66%)
Jan 27, 2012 5.314 5.647 5.249 5.601 5,666 +0.54(+10.62%)
Jan 26, 2012 4.878 5.078 4.878 5.063 10,092 +0.42(+8.98%)
Jan 25, 2012 4.637 4.646 4.637 4.646 970 -0.08(-1.76%)
Jan 24, 2012 4.729 4.729 4.683 4.729 7,185 +0.12(+2.62%)
Jan 23, 2012 4.720 4.729 4.590 4.609 11,211 +0.02(+0.40%)
Jan 20, 2012 4.581 4.831 4.581 4.590 11,972 +0.01(+0.20%)
Jan 19, 2012 4.618 4.618 4.331 4.581 3,437 -0.04(-0.80%)
Jan 18, 2012 4.201 4.637 4.201 4.618 5,410 +0.39(+9.21%)
Jan 17, 2012 4.303 4.303 4.229 4.229 4,993 -0.06(-1.51%)
Jan 12, 2012 4.358 4.293 4.293 4.293 2,264 -0.06(-1.49%)
Jan 11, 2012 4.331 4.358 4.321 4.358 4,076 +0.09(+2.17%)
Jan 10, 2012 4.247 4.340 4.219 4.266 4,270 +0.06(+1.32%)
Jan 09, 2012 4.173 4.358 4.173 4.210 2,165 -0.02(-0.44%)
Jan 06, 2012 4.229 4.229 4.229 4.229 107 -0.03(-0.65%)
Jan 05, 2012 4.194 4.256 4.182 4.256 562 +0.04(+0.88%)
Jan 04, 2012 4.219 4.229 4.210 4.219 2,041 +0.00(+0.00%)
Dec 30, 2011 4.219 4.331 4.219 4.219 7,838 +0.00(+0.00%)
Dec 29, 2011 4.219 4.349 4.219 4.219 6,364 +0.00(+0.00%)
Dec 28, 2011 4.284 4.358 4.219 4.219 19,281 -0.06(-1.30%)
Dec 27, 2011 4.321 4.321 4.275 4.275 2,011 -0.01(-0.22%)
Dec 23, 2011 4.303 4.381 4.284 4.284 1,833 -0.03(-0.65%)
Dec 21, 2011 4.442 4.451 4.312 4.312 4,529 -0.11(-2.52%)
Dec 20, 2011 4.321 4.497 4.321 4.423 10,481 +0.11(+2.58%)
Dec 16, 2011 4.312 4.312 4.312 4.312 0 -0.01(-0.21%)
Dec 15, 2011 4.358 4.377 4.284 4.321 12,442 -0.05(-1.06%)
Dec 14, 2011 4.368 4.413 4.368 4.368 18,077 -0.01(-0.18%)
Dec 13, 2011 4.442 4.497 4.368 4.376 3,275 -0.01(-0.12%)
Dec 12, 2011 4.358 4.381 4.358 4.381 1,149 +0.00(+0.08%)
Dec 09, 2011 4.377 4.377 4.377 4.377 323 -0.01(-0.21%)
Dec 08, 2011 4.368 4.405 4.368 4.386 1,509 +0.01(+0.21%)
Dec 07, 2011 4.368 4.377 4.358 4.377 788 +0.02(+0.43%)
Dec 06, 2011 4.405 4.405 4.358 4.358 1,877 -0.02(-0.42%)
Dec 05, 2011 4.358 4.405 4.358 4.377 6,126 -0.03(-0.63%)
Dec 02, 2011 4.451 4.574 4.358 4.405 4,302 +0.00(+0.00%)
Dec 01, 2011 4.358 4.405 4.358 4.405 13,351 +0.05(+1.06%)
Nov 30, 2011 4.414 4.414 4.358 4.358 7,824 -0.11(-2.49%)
Nov 29, 2011 4.405 4.470 4.405 4.470 2,016 -0.03(-0.62%)
Nov 28, 2011 4.497 4.497 4.497 4.497 107 +0.05(+1.04%)
Nov 23, 2011 4.451 4.451 4.451 4.451 6,038 +0.00(+0.00%)
Nov 22, 2011 4.497 4.497 4.451 4.451 6,146 -0.03(-0.62%)
Nov 21, 2011 4.479 4.479 4.479 4.479 113 -0.16(-3.40%)
Nov 18, 2011 4.479 4.637 4.479 4.637 1,080 +0.15(+3.31%)
Nov 17, 2011 4.488 4.488 4.488 4.488 107 -0.08(-1.83%)
Nov 16, 2011 4.479 4.572 4.479 4.572 567 +0.07(+1.65%)
Nov 15, 2011 4.497 4.497 4.479 4.497 6,038 +0.00(+0.00%)
Nov 14, 2011 4.479 4.498 4.479 4.497 6,282 +0.00(+0.00%)
Nov 11, 2011 4.497 4.497 4.497 4.497 6,036 +0.00(+0.00%)
Nov 10, 2011 4.498 4.507 4.497 4.497 497 +0.00(+0.00%)
Nov 09, 2011 4.497 4.497 4.497 4.497 107 -0.13(-2.81%)
Nov 08, 2011 4.544 4.627 4.544 4.627 1,036 +0.04(+0.81%)
Nov 07, 2011 4.497 4.590 4.497 4.590 2,885 +0.09(+2.06%)
Nov 04, 2011 4.497 4.544 4.497 4.497 6,717 -0.00(-0.00%)
Nov 03, 2011 4.599 4.609 4.497 4.498 10,352 -0.10(-2.22%)
Nov 02, 2011 4.555 4.599 4.542 4.599 3,046 +0.10(+2.27%)
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.