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 (%)
Feb 28, 2017 13.91 14.08 13.68 13.84 31,203 -0.19(-1.33%)
Feb 27, 2017 14.05 14.25 13.88 14.03 11,628 +0.05(+0.33%)
Feb 24, 2017 13.96 13.99 13.42 13.98 85,184 -0.03(-0.20%)
Feb 23, 2017 14.25 14.25 14.01 14.01 2,646 -0.27(-1.89%)
Feb 22, 2017 14.27 14.28 14.12 14.28 6,588 +0.03(+0.20%)
Feb 21, 2017 14.28 14.35 14.09 14.25 16,568 -0.03(-0.20%)
Feb 17, 2017 14.28 14.28 14.28 0 +0.00(+0.00%)
Feb 16, 2017 14.06 14.35 14.06 14.28 9,270 +0.15(+1.05%)
Feb 15, 2017 14.10 14.37 13.99 14.13 6,134 -0.12(-0.82%)
Feb 14, 2017 13.66 14.31 13.66 14.25 22,348 +0.26(+1.83%)
Feb 13, 2017 14.37 14.37 13.98 13.99 9,665 -0.33(-2.34%)
Feb 10, 2017 14.22 14.37 14.14 14.33 7,027 +0.12(+0.85%)
Feb 09, 2017 14.12 14.29 14.12 14.21 12,336 +0.04(+0.26%)
Feb 08, 2017 13.88 14.17 13.88 14.17 230,833 +0.22(+1.60%)
Feb 07, 2017 14.10 14.13 13.92 13.95 12,261 -0.06(-0.40%)
Feb 06, 2017 14.06 14.10 13.85 14.00 31,287 +0.02(+0.13%)
Feb 03, 2017 13.97 14.05 13.97 13.98 9,112 +0.06(+0.47%)
Feb 02, 2017 13.88 14.05 13.88 13.92 8,639 -0.04(-0.27%)
Feb 01, 2017 14.00 14.11 13.96 13.96 14,213 +0.05(+0.33%)
Jan 31, 2017 13.88 14.01 13.59 13.91 6,790 +0.15(+1.08%)
Jan 30, 2017 14.00 14.06 13.97 13.76 11,466 -0.44(-3.07%)
Jan 27, 2017 14.37 14.37 13.81 14.20 22,201 +0.08(+0.59%)
Jan 26, 2017 13.71 14.53 13.71 14.11 32,453 +0.32(+2.35%)
Jan 25, 2017 13.82 13.91 13.49 13.79 16,830 -0.01(-0.07%)
Jan 24, 2017 12.80 13.91 12.50 13.80 46,827 +1.01(+7.90%)
Jan 23, 2017 12.91 13.33 12.52 12.79 30,731 -0.39(-2.96%)
Jan 20, 2017 13.57 13.81 13.09 13.18 25,483 -0.63(-4.54%)
Jan 19, 2017 13.68 13.80 13.68 13.80 4,546 +0.12(+0.85%)
Jan 18, 2017 13.44 13.86 13.26 13.69 10,302 +0.25(+1.86%)
Jan 17, 2017 13.77 13.80 12.14 13.44 83,628 -0.57(-4.10%)
Jan 13, 2017 14.01 14.01 14.01 0 -0.41(-2.83%)
Jan 12, 2017 14.25 14.56 14.10 14.42 11,104 -0.14(-0.96%)
Jan 11, 2017 14.41 14.56 14.12 14.56 8,072 +0.03(+0.19%)
Jan 10, 2017 14.45 14.56 14.44 14.53 17,603 -0.03(-0.19%)
Jan 09, 2017 14.51 14.69 14.42 14.56 92,866 +0.20(+1.39%)
Jan 06, 2017 14.61 14.61 14.15 14.36 6,918 -0.15(-1.06%)
Jan 05, 2017 14.51 14.72 14.47 14.51 35,647 +0.10(+0.71%)
Jan 04, 2017 14.54 14.56 14.23 14.41 26,784 -0.15(-1.02%)
Jan 03, 2017 14.33 14.74 14.33 14.56 204,488 +0.55(+3.90%)
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%)
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.