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 (%)
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%)
Nov 01, 2011 4.479 4.590 4.479 4.497 6,572 -0.12(-2.61%)
Oct 28, 2011 4.479 4.618 4.618 4.618 3,019 +0.14(+3.11%)
Oct 27, 2011 4.627 4.627 4.368 4.479 2,265 -0.06(-1.43%)
Oct 26, 2011 4.358 4.544 4.358 4.544 24,052 +0.19(+4.26%)
Oct 25, 2011 4.293 4.525 4.293 4.358 13,696 +0.00(+0.00%)
Oct 24, 2011 4.451 4.451 4.358 4.358 4,218 -0.00(-0.06%)
Oct 21, 2011 4.358 4.433 4.358 4.361 4,373 +0.00(+0.06%)
Oct 20, 2011 4.312 4.358 4.266 4.358 13,071 +0.08(+1.95%)
Oct 19, 2011 4.340 4.358 4.266 4.275 3,089 -0.08(-1.91%)
Oct 18, 2011 4.284 4.386 4.266 4.358 6,698 +0.09(+2.17%)
Oct 17, 2011 4.442 4.636 4.266 4.266 2,933 -0.09(-2.13%)
Oct 14, 2011 4.451 4.451 4.349 4.358 11,221 -0.09(-2.08%)
Oct 13, 2011 4.358 4.451 4.358 4.451 2,290 +0.13(+3.00%)
Oct 12, 2011 4.340 4.358 4.321 4.321 2,156 -0.10(-2.31%)
Oct 11, 2011 4.340 4.423 4.340 4.423 539 +0.11(+2.58%)
Oct 10, 2011 4.386 4.386 4.312 4.312 8,063 -0.06(-1.48%)
Oct 07, 2011 4.442 4.627 4.377 4.377 4,904 -0.00(-0.02%)
Oct 06, 2011 4.377 4.378 4.368 4.378 2,313 +0.00(+0.02%)
Oct 05, 2011 4.377 4.395 4.377 4.377 2,245 +0.01(+0.21%)
Oct 04, 2011 4.451 4.451 4.368 4.368 3,592 -0.08(-1.88%)
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.