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, 2016 9.344 9.533 9.329 9.422 3,317 -0.01(-0.11%)
Mar 30, 2016 9.551 9.570 9.412 9.432 1,144 +0.02(+0.21%)
Mar 29, 2016 9.310 9.626 9.301 9.412 18,648 +0.11(+1.20%)
Mar 28, 2016 9.375 9.399 9.287 9.301 2,706 -0.01(-0.10%)
Mar 24, 2016 9.310 9.310 9.310 9.310 107 +0.02(+0.20%)
Mar 23, 2016 9.282 9.320 9.282 9.292 1,381 +0.01(+0.10%)
Mar 22, 2016 9.282 9.282 9.282 9.282 164 +0.00(+0.00%)
Mar 21, 2016 9.459 9.459 9.282 9.282 6,548 -0.17(-1.77%)
Mar 18, 2016 9.366 9.449 9.338 9.449 506 -0.04(-0.39%)
Mar 17, 2016 9.273 9.486 9.273 9.486 842 +0.09(+0.99%)
Mar 16, 2016 9.292 9.394 9.292 9.394 400 +0.08(+0.90%)
Mar 15, 2016 9.542 9.542 9.310 9.310 1,134 -0.19(-2.05%)
Mar 14, 2016 9.440 9.514 9.274 9.505 4,762 +0.14(+1.49%)
Mar 11, 2016 9.505 9.514 9.097 9.366 8,940 +0.04(+0.40%)
Mar 09, 2016 9.153 9.329 9.329 9.329 17 +0.13(+1.41%)
Mar 08, 2016 9.255 9.255 9.114 9.199 1,312 -0.04(-0.40%)
Mar 07, 2016 9.069 9.477 9.005 9.236 4,706 +0.05(+0.50%)
Mar 04, 2016 9.162 9.190 9.051 9.190 12,831 -0.14(-1.49%)
Mar 03, 2016 9.464 9.486 9.329 9.329 1,848 -0.15(-1.56%)
Mar 02, 2016 9.375 9.477 9.375 9.477 965 +0.01(+0.10%)
Mar 01, 2016 9.551 9.561 9.339 9.468 4,958 -0.08(-0.87%)
Feb 29, 2016 9.607 9.737 9.551 9.551 3,431 +0.08(+0.88%)
Feb 26, 2016 9.375 9.561 9.218 9.468 7,060 +0.16(+1.69%)
Feb 25, 2016 9.292 9.598 9.153 9.310 16,005 +0.18(+1.93%)
Feb 24, 2016 9.273 9.282 9.134 9.134 1,198 -0.01(-0.10%)
Feb 23, 2016 9.329 9.329 9.134 9.143 4,704 -0.27(-2.86%)
Feb 22, 2016 9.505 9.689 9.412 9.412 6,441 +0.00(+0.00%)
Feb 19, 2016 9.533 9.565 9.412 9.412 3,554 -0.08(-0.88%)
Feb 18, 2016 9.514 9.514 9.422 9.496 4,860 +0.06(+0.69%)
Feb 17, 2016 9.292 9.663 9.292 9.431 5,850 -0.04(-0.44%)
Feb 16, 2016 9.644 9.644 9.320 9.473 191,764 -0.07(-0.73%)
Feb 12, 2016 9.384 9.542 9.542 9.542 970 +0.22(+2.39%)
Feb 11, 2016 9.282 9.412 9.255 9.320 6,691 -0.14(-1.47%)
Feb 10, 2016 9.542 9.561 9.375 9.459 8,798 -0.08(-0.87%)
Feb 09, 2016 9.403 9.561 9.329 9.542 4,473 +0.05(+0.49%)
Feb 08, 2016 9.681 9.755 9.394 9.496 166,733 -0.24(-2.48%)
Feb 05, 2016 9.737 9.737 9.737 9.737 5,511 +0.01(+0.10%)
Feb 04, 2016 9.728 9.728 9.728 9.728 351 -0.05(-0.47%)
Feb 02, 2016 9.737 9.774 9.774 9.774 150 +0.26(+2.73%)
Feb 01, 2016 9.449 9.755 9.449 9.514 1,480 +0.00(+0.00%)
Jan 29, 2016 9.551 9.588 9.468 9.514 2,744 -0.02(-0.19%)
Jan 26, 2016 9.737 9.533 9.533 9.533 1,941 -0.01(-0.10%)
Jan 25, 2016 9.783 9.783 9.524 9.542 521 -0.07(-0.77%)
Jan 22, 2016 9.616 9.616 9.616 9.616 111 +0.02(+0.19%)
Jan 21, 2016 9.546 10.18 9.459 9.598 6,436 +0.05(+0.49%)
Jan 20, 2016 9.600 9.867 9.551 9.551 1,170 +0.01(+0.10%)
Jan 19, 2016 9.542 10.11 9.542 9.542 977 -0.04(-0.39%)
Jan 15, 2016 9.579 9.579 9.579 9.579 5,607 -0.03(-0.29%)
Jan 14, 2016 9.857 9.857 9.561 9.607 2,554 -0.29(-2.91%)
Jan 13, 2016 10.05 10.05 9.894 9.894 227 +0.22(+2.30%)
Jan 12, 2016 9.848 10.11 9.672 9.672 5,561 -0.19(-1.97%)
Jan 11, 2016 9.857 9.867 9.830 9.867 1,213 -0.01(-0.09%)
Jan 08, 2016 10.11 10.11 9.830 9.876 1,332 +0.05(+0.47%)
Jan 07, 2016 9.737 9.959 9.737 9.830 2,382 +0.06(+0.66%)
Jan 06, 2016 9.626 9.811 9.588 9.765 5,011 +0.11(+1.15%)
Jan 05, 2016 9.737 9.737 9.653 9.653 903 -0.07(-0.76%)
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.