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 (%)
Mar 31, 2017 15.18 15.22 14.81 14.82 28,856 -0.15(-1.00%)
Mar 30, 2017 14.86 15.05 14.66 14.97 57,165 +0.07(+0.47%)
Mar 29, 2017 15.17 15.17 14.90 14.90 11,785 -0.04(-0.27%)
Mar 28, 2017 15.04 15.10 14.84 14.94 12,712 -0.29(-1.90%)
Mar 27, 2017 15.06 15.23 14.83 15.23 25,375 +0.03(+0.20%)
Mar 24, 2017 15.24 15.24 15.00 15.20 7,778 +0.06(+0.40%)
Mar 23, 2017 14.95 15.14 14.63 15.14 7,211 +0.14(+0.93%)
Mar 22, 2017 14.85 15.13 14.85 15.00 9,378 +0.09(+0.60%)
Mar 21, 2017 15.25 15.25 14.86 14.91 28,895 -0.30(-1.97%)
Mar 20, 2017 15.21 15.28 14.98 15.21 6,416 -0.04(-0.26%)
Mar 17, 2017 15.25 15.25 15.16 15.25 7,763 +0.03(+0.20%)
Mar 16, 2017 15.15 15.25 15.15 15.22 9,267 +0.04(+0.26%)
Mar 15, 2017 15.24 15.25 15.18 15.18 6,324 -0.07(-0.46%)
Mar 14, 2017 14.94 15.25 14.94 15.25 16,299 +0.21(+1.40%)
Mar 13, 2017 14.96 15.07 14.96 15.04 117,980 +0.18(+1.21%)
Mar 10, 2017 14.93 15.04 14.85 14.86 16,674 -0.01(-0.07%)
Mar 09, 2017 15.00 15.03 14.81 14.87 8,875 -0.16(-1.06%)
Mar 08, 2017 14.86 15.21 14.68 15.03 8,876 +0.18(+1.21%)
Mar 07, 2017 14.96 15.02 14.80 14.85 10,397 -0.07(-0.47%)
Mar 06, 2017 14.87 15.04 14.78 14.92 14,302 -0.06(-0.40%)
Mar 03, 2017 15.06 15.08 14.79 14.98 5,455 +0.02(+0.13%)
Mar 02, 2017 15.09 15.14 14.95 14.96 3,974 -0.11(-0.73%)
Mar 01, 2017 15.03 15.24 14.86 15.07 59,650 +0.19(+1.28%)
Feb 28, 2017 14.95 15.13 14.70 14.88 29,032 -0.20(-1.33%)
Feb 27, 2017 15.10 15.32 14.92 15.08 10,819 +0.05(+0.33%)
Feb 24, 2017 15.00 15.04 14.42 15.03 79,256 -0.03(-0.20%)
Feb 23, 2017 15.32 15.32 15.06 15.06 2,462 -0.29(-1.89%)
Feb 22, 2017 15.34 15.35 15.17 15.35 6,130 +0.03(+0.20%)
Feb 21, 2017 15.35 15.42 15.15 15.32 15,415 -0.03(-0.20%)
Feb 17, 2017 15.35 15.35 15.35 0 +0.00(+0.00%)
Feb 16, 2017 15.11 15.43 15.11 15.35 8,625 +0.16(+1.05%)
Feb 15, 2017 15.15 15.44 15.04 15.19 5,708 -0.12(-0.82%)
Feb 14, 2017 14.69 15.38 14.69 15.31 20,793 +0.28(+1.83%)
Feb 13, 2017 15.45 15.45 15.03 15.04 8,993 -0.36(-2.34%)
Feb 10, 2017 15.28 15.45 15.20 15.40 6,538 +0.13(+0.85%)
Feb 09, 2017 15.18 15.36 15.18 15.27 11,478 +0.04(+0.26%)
Feb 08, 2017 14.92 15.23 14.92 15.23 214,768 +0.24(+1.60%)
Feb 07, 2017 15.15 15.19 14.96 14.99 11,408 -0.06(-0.40%)
Feb 06, 2017 15.11 15.16 14.89 15.05 29,110 -0.03(-0.20%)
Feb 03, 2017 15.07 15.15 15.06 15.08 8,450 +0.07(+0.47%)
Feb 02, 2017 14.97 15.15 14.97 15.01 8,012 -0.04(-0.27%)
Feb 01, 2017 15.10 15.22 15.05 15.05 13,180 +0.05(+0.33%)
Jan 31, 2017 14.97 15.10 14.66 15.00 6,297 +0.16(+1.08%)
Jan 30, 2017 15.10 15.16 15.06 14.84 10,633 -0.47(-3.07%)
Jan 27, 2017 15.50 15.50 14.89 15.31 20,588 +0.09(+0.59%)
Jan 26, 2017 14.78 15.67 14.78 15.22 30,095 +0.35(+2.35%)
Jan 25, 2017 14.90 15.00 14.55 14.87 15,607 -0.01(-0.07%)
Jan 24, 2017 13.80 15.00 13.48 14.88 43,424 +1.09(+7.90%)
Jan 23, 2017 13.92 14.37 13.50 13.79 28,498 -0.42(-2.96%)
Jan 20, 2017 14.63 14.89 14.11 14.21 23,631 -0.68(-4.54%)
Jan 19, 2017 14.75 14.89 14.75 14.89 4,216 +0.13(+0.85%)
Jan 18, 2017 14.49 14.95 14.30 14.76 9,554 +0.27(+1.86%)
Jan 17, 2017 14.85 14.88 13.09 14.49 77,550 -0.62(-4.10%)
Jan 13, 2017 15.11 15.11 15.11 0 -0.44(-2.83%)
Jan 12, 2017 15.37 15.70 15.21 15.55 10,297 -0.15(-0.96%)
Jan 11, 2017 15.54 15.70 15.23 15.70 7,486 +0.03(+0.19%)
Jan 10, 2017 15.58 15.70 15.57 15.67 16,324 -0.03(-0.19%)
Jan 09, 2017 15.65 15.84 15.55 15.70 86,117 +0.22(+1.39%)
Jan 06, 2017 15.75 15.75 15.26 15.48 6,416 -0.17(-1.06%)
Jan 05, 2017 15.65 15.87 15.60 15.65 33,057 +0.11(+0.71%)
Jan 04, 2017 15.68 15.70 15.35 15.54 24,838 -0.16(-1.02%)
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.