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 (%)
Nov 30, 2009 6.640 6.640 6.305 6.305 433 +0.20(+3.36%)
Nov 27, 2009 6.100 6.100 6.100 6.100 180 -0.36(-5.61%)
Nov 25, 2009 6.140 6.480 6.140 6.463 1,874 +0.31(+5.00%)
Nov 24, 2009 6.310 6.400 6.130 6.155 2,063 -0.14(-2.30%)
Nov 23, 2009 6.900 6.900 6.100 6.300 7,956 -0.60(-8.70%)
Nov 20, 2009 6.950 6.950 6.750 6.900 1,277 -0.05(-0.72%)
Nov 19, 2009 6.500 6.950 6.500 6.950 3,134 -0.05(-0.71%)
Nov 18, 2009 6.750 7.000 6.750 7.000 700 -0.10(-1.41%)
Nov 17, 2009 6.537 7.100 6.500 7.100 4,170 +0.13(+1.87%)
Nov 13, 2009 6.970 6.970 6.970 6.970 800 -0.43(-5.81%)
Nov 12, 2009 6.980 7.400 6.440 7.400 1,001 +0.40(+5.71%)
Nov 10, 2009 7.000 7.000 7.000 7.000 0 +0.09(+1.38%)
Nov 09, 2009 6.910 6.910 6.905 6.905 400 +0.00(+0.07%)
Nov 06, 2009 6.750 7.470 6.700 6.900 10,704 +0.17(+2.53%)
Nov 05, 2009 6.570 6.820 6.570 6.730 5,580 -0.27(-3.86%)
Nov 04, 2009 6.490 7.000 6.400 7.000 6,118 +0.60(+9.37%)
Nov 03, 2009 6.460 6.460 6.210 6.400 4,770 +0.26(+4.23%)
Nov 02, 2009 6.160 6.490 6.140 6.140 1,406 +0.02(+0.33%)
Oct 30, 2009 6.130 6.330 6.100 6.120 2,048 +0.02(+0.33%)
Oct 29, 2009 6.140 6.530 6.100 6.100 5,479 +0.00(+0.00%)
Oct 28, 2009 6.700 6.700 6.100 6.100 9,034 -0.60(-8.96%)
Oct 27, 2009 6.700 6.760 6.700 6.700 2,350 -0.05(-0.74%)
Oct 26, 2009 7.250 7.256 6.700 6.750 7,200 -0.50(-6.83%)
Oct 23, 2009 7.370 7.700 7.200 7.245 2,865 -0.50(-6.52%)
Oct 22, 2009 7.700 7.980 7.100 7.750 3,425 -0.10(-1.27%)
Oct 21, 2009 7.440 7.850 7.363 7.850 11,255 +0.52(+7.09%)
Oct 20, 2009 7.500 7.720 6.660 7.330 61,912 -0.07(-0.95%)
Oct 19, 2009 7.700 7.720 7.400 7.400 16,265 -0.40(-5.13%)
Oct 16, 2009 7.700 7.800 7.690 7.800 2,504 +0.02(+0.26%)
Oct 15, 2009 7.500 7.790 7.500 7.780 2,058 +0.10(+1.30%)
Oct 14, 2009 7.670 7.700 7.650 7.680 1,215 +0.01(+0.08%)
Oct 13, 2009 7.500 7.674 7.401 7.674 1,667 +0.22(+2.94%)
Oct 12, 2009 7.500 7.550 7.450 7.455 10,513 -0.04(-0.60%)
Oct 09, 2009 7.400 7.500 7.350 7.500 22,818 +0.10(+1.35%)
Oct 08, 2009 7.450 7.590 7.400 7.400 7,720 -0.02(-0.34%)
Oct 07, 2009 7.400 7.500 7.400 7.425 54,337 +0.18(+2.44%)
Oct 06, 2009 7.600 7.600 7.205 7.248 5,146 -0.25(-3.36%)
Oct 05, 2009 7.650 7.650 7.400 7.500 4,035 -0.16(-2.09%)
Oct 02, 2009 7.650 7.660 7.400 7.660 3,054 +0.01(+0.13%)
Oct 01, 2009 7.450 7.700 7.420 7.650 3,100 -0.05(-0.65%)
Sep 30, 2009 7.760 7.760 7.680 7.700 500 -0.08(-1.03%)
Sep 29, 2009 7.780 7.780 7.500 7.780 3,128 +0.03(+0.39%)
Sep 28, 2009 7.660 7.841 7.660 7.750 2,105 -0.25(-3.12%)
Sep 25, 2009 8.000 8.000 8.000 8.000 100 -0.00(-0.00%)
Sep 22, 2009 7.770 8.000 8.000 8.000 4,300 +0.50(+6.67%)
Sep 21, 2009 7.500 7.500 7.500 7.500 200 -0.30(-3.85%)
Sep 18, 2009 7.700 7.800 7.500 7.800 4,837 +0.10(+1.30%)
Sep 17, 2009 7.700 7.700 7.500 7.700 2,128 +0.20(+2.73%)
Sep 16, 2009 7.550 7.550 7.450 7.495 1,932 -0.20(-2.66%)
Sep 15, 2009 7.600 7.700 7.600 7.700 710 +0.15(+1.99%)
Sep 14, 2009 7.600 7.600 7.550 7.550 1,535 -0.15(-1.95%)
Sep 11, 2009 7.800 7.800 7.700 7.700 6,419 -0.05(-0.65%)
Sep 10, 2009 7.750 7.750 7.750 7.750 653 +0.00(+0.00%)
Sep 09, 2009 7.900 7.900 7.750 7.750 2,200 -0.13(-1.71%)
Sep 08, 2009 7.890 7.900 7.885 7.885 2,396 +0.13(+1.74%)
Sep 04, 2009 8.000 8.000 7.750 7.750 8,614 -0.24(-3.00%)
Sep 03, 2009 8.010 8.010 7.990 7.990 775 -0.02(-0.25%)
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.