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, 2016 14.01 14.01 14.01 0 -0.13(-0.92%)
Dec 29, 2016 14.56 14.56 14.12 14.14 6,024 -0.45(-3.11%)
Dec 28, 2016 14.74 14.74 14.22 14.60 5,734 -0.15(-1.01%)
Dec 27, 2016 13.53 14.83 12.71 14.74 33,248 +1.21(+8.90%)
Dec 23, 2016 13.54 13.54 13.54 0 +0.05(+0.38%)
Dec 21, 2016 13.49 13.49 13.49 112 +0.25(+1.86%)
Dec 20, 2016 13.55 13.72 12.89 13.24 6,352 -0.38(-2.79%)
Dec 19, 2016 13.62 13.72 13.54 13.62 11,160 +0.02(+0.18%)
Dec 16, 2016 13.63 13.63 13.60 13.60 891 -0.13(-0.92%)
Dec 15, 2016 13.54 13.72 13.54 13.72 9,186 +0.06(+0.41%)
Dec 14, 2016 13.67 13.72 13.63 13.67 2,722 +0.17(+1.23%)
Dec 13, 2016 13.50 13.50 13.50 13.50 401 +0.00(+0.01%)
Dec 12, 2016 13.49 13.59 13.49 13.50 4,568 -0.10(-0.72%)
Dec 09, 2016 13.48 13.71 13.48 13.60 1,989 +0.00(+0.03%)
Dec 08, 2016 13.63 13.77 13.40 13.59 14,521 +0.06(+0.41%)
Dec 07, 2016 13.40 13.54 13.40 13.54 10,149 +0.18(+1.32%)
Dec 06, 2016 13.42 13.45 12.78 13.36 20,124 -0.08(-0.62%)
Dec 05, 2016 12.88 13.45 12.88 13.45 4,401 +0.23(+1.75%)
Dec 02, 2016 13.14 13.39 13.14 13.21 7,506 +0.07(+0.56%)
Dec 01, 2016 12.66 13.14 12.66 13.14 19,164 +0.57(+4.50%)
Nov 30, 2016 12.72 12.84 12.54 12.57 23,608 -0.04(-0.29%)
Nov 29, 2016 12.57 12.62 12.43 12.61 42,239 -0.05(-0.37%)
Nov 28, 2016 12.70 12.89 12.60 12.66 95,753 -0.05(-0.37%)
Nov 25, 2016 12.37 12.70 12.33 12.70 18,517 +0.16(+1.26%)
Nov 23, 2016 12.55 12.55 12.55 0 -0.40(-3.08%)
Nov 22, 2016 12.97 13.24 12.21 12.95 41,856 -0.01(-0.07%)
Nov 21, 2016 13.21 13.25 12.95 12.95 12,183 -0.06(-0.43%)
Nov 18, 2016 12.71 13.57 12.22 13.01 12,718 +0.12(+0.94%)
Nov 17, 2016 12.37 13.03 12.37 12.89 23,969 +0.28(+2.21%)
Nov 16, 2016 12.45 12.66 12.45 12.61 61,742 -0.05(-0.37%)
Nov 15, 2016 12.38 12.66 12.28 12.66 7,381 +0.32(+2.63%)
Nov 14, 2016 11.67 12.44 11.63 12.33 52,430 +0.74(+6.40%)
Nov 11, 2016 11.43 11.59 11.41 11.59 6,673 +0.19(+1.67%)
Nov 10, 2016 11.40 11.49 11.27 11.40 8,504 -0.00(-0.04%)
Nov 09, 2016 11.39 11.41 11.39 11.41 1,211 -0.01(-0.08%)
Nov 08, 2016 11.13 11.42 11.13 11.42 5,767 +0.24(+2.16%)
Nov 07, 2016 11.13 11.29 11.13 11.17 6,444 -0.16(-1.39%)
Nov 04, 2016 11.45 11.45 11.20 11.33 2,749 -0.02(-0.16%)
Nov 03, 2016 11.44 11.45 11.35 11.35 9,711 -0.06(-0.57%)
Nov 02, 2016 11.36 11.42 11.33 11.42 6,746 +0.06(+0.49%)
Nov 01, 2016 11.16 11.36 11.16 11.36 6,868 +0.01(+0.08%)
Oct 31, 2016 11.18 11.36 11.18 11.35 10,044 +0.17(+1.49%)
Oct 28, 2016 11.17 11.24 11.17 11.18 5,229 -0.02(-0.17%)
Oct 27, 2016 11.13 11.20 11.05 11.20 14,276 +0.06(+0.50%)
Oct 26, 2016 10.73 11.15 10.73 11.15 4,816 +0.14(+1.26%)
Oct 25, 2016 11.36 11.36 11.01 11.01 3,693 -0.15(-1.33%)
Oct 24, 2016 10.44 11.96 10.44 11.16 44,355 +0.89(+8.72%)
Oct 21, 2016 10.15 10.26 10.15 10.26 27,471 +0.17(+1.70%)
Oct 20, 2016 10.02 10.20 10.02 10.09 10,542 +0.02(+0.18%)
Oct 19, 2016 10.06 10.13 10.06 10.07 1,191 +0.05(+0.46%)
Oct 18, 2016 10.08 10.08 10.02 10.02 383 -0.09(-0.92%)
Oct 17, 2016 10.15 10.15 10.12 10.12 370 -0.08(-0.82%)
Oct 14, 2016 10.17 10.27 10.17 10.20 4,823 +0.14(+1.38%)
Oct 13, 2016 10.18 10.18 10.06 10.06 392 -0.10(-1.00%)
Oct 12, 2016 10.20 10.20 10.02 10.16 2,982 +0.04(+0.37%)
Oct 10, 2016 10.10 10.13 10.13 10.13 29 -0.06(-0.55%)
Oct 07, 2016 10.18 10.18 10.18 10.18 176 +0.07(+0.73%)
Oct 06, 2016 10.09 10.11 10.02 10.11 7,072 +0.09(+0.93%)
Oct 05, 2016 10.13 10.13 10.02 10.02 2,738 -0.06(-0.55%)
Oct 04, 2016 9.820 10.07 9.820 10.07 4,657 -0.03(-0.28%)
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.