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 (%)
Apr 30, 2009 10.81 10.81 10.31 10.31 1,400 -0.30(-2.83%)
Apr 29, 2009 10.23 10.78 10.23 10.61 3,095 -0.03(-0.28%)
Apr 28, 2009 10.83 10.89 10.07 10.64 5,113 +0.15(+1.43%)
Apr 27, 2009 10.76 10.90 10.05 10.49 7,821 -0.02(-0.19%)
Apr 24, 2009 9.850 10.62 9.850 10.51 1,605 +0.87(+9.02%)
Apr 23, 2009 9.640 9.640 9.640 9.640 759 -0.40(-3.98%)
Apr 22, 2009 10.04 10.04 10.04 10.04 200 +0.17(+1.72%)
Apr 21, 2009 10.31 10.31 9.870 9.870 360 -0.79(-7.41%)
Apr 20, 2009 11.29 11.79 10.08 10.66 14,017 -0.54(-4.82%)
Apr 17, 2009 11.06 11.20 11.00 11.20 3,356 +0.49(+4.58%)
Apr 16, 2009 9.920 10.95 9.920 10.71 14,991 +0.81(+8.18%)
Apr 15, 2009 9.930 10.17 9.900 9.900 1,240 -0.04(-0.40%)
Apr 14, 2009 10.17 10.17 9.110 9.940 3,373 -0.23(-2.26%)
Apr 13, 2009 9.470 10.17 9.470 10.17 7,768 +0.74(+7.89%)
Apr 09, 2009 9.450 9.450 9.100 9.426 2,841 +0.10(+1.03%)
Apr 08, 2009 9.400 9.450 9.310 9.330 1,116 -0.12(-1.27%)
Apr 07, 2009 9.010 9.450 8.250 9.450 3,500 +0.04(+0.47%)
Apr 06, 2009 9.010 9.450 9.010 9.406 1,600 -0.01(-0.15%)
Apr 03, 2009 9.400 9.790 9.030 9.420 5,100 +0.42(+4.67%)
Apr 02, 2009 8.495 9.000 8.485 9.000 7,585 +0.60(+7.14%)
Apr 01, 2009 9.000 9.000 7.900 8.400 3,000 -0.11(-1.29%)
Mar 31, 2009 8.710 9.430 8.500 8.510 17,481 -0.20(-2.26%)
Mar 30, 2009 8.660 8.750 8.000 8.707 4,771 -0.29(-3.26%)
Mar 26, 2009 9.980 9.990 8.960 9.000 7,847 -0.03(-0.38%)
Mar 24, 2009 9.034 9.034 9.034 9.034 100 -0.93(-9.30%)
Mar 23, 2009 9.960 9.960 9.845 9.960 1,700 +0.19(+1.94%)
Mar 20, 2009 9.400 9.810 9.400 9.770 6,850 +0.37(+3.94%)
Mar 19, 2009 8.800 9.510 8.800 9.400 2,445 +0.70(+8.05%)
Mar 18, 2009 8.550 8.960 8.330 8.700 2,079 +0.20(+2.35%)
Mar 17, 2009 8.500 8.500 8.000 8.500 4,300 +0.22(+2.66%)
Mar 16, 2009 8.740 8.740 8.010 8.280 2,520 -0.22(-2.59%)
Mar 13, 2009 8.500 8.510 8.461 8.500 1,700 +0.25(+3.03%)
Mar 12, 2009 7.600 8.250 7.550 8.250 15,053 +0.75(+10.00%)
Mar 11, 2009 7.020 7.500 7.020 7.500 2,183 +0.07(+0.93%)
Mar 10, 2009 7.040 8.000 7.040 7.431 8,144 +0.26(+3.64%)
Mar 09, 2009 7.500 7.500 7.170 7.170 8,390 -0.08(-1.10%)
Mar 06, 2009 7.930 7.930 7.250 7.250 1,300 +0.00(+0.00%)
Mar 05, 2009 7.800 7.800 7.250 7.250 5,907 -0.63(-7.96%)
Mar 04, 2009 7.900 7.900 7.877 7.877 2,093 -0.08(-0.98%)
Mar 02, 2009 7.900 7.990 7.900 7.955 605 -0.14(-1.79%)
Feb 27, 2009 8.390 8.500 7.930 8.100 6,438 -0.16(-1.94%)
Feb 26, 2009 7.910 8.470 7.910 8.260 8,461 -0.02(-0.24%)
Feb 25, 2009 8.000 8.280 7.900 8.280 1,310 +0.38(+4.81%)
Feb 24, 2009 8.020 8.020 7.900 7.900 500 -0.17(-2.17%)
Feb 23, 2009 8.050 8.075 8.050 8.075 362 -0.18(-2.12%)
Feb 20, 2009 8.550 8.550 8.250 8.250 4,563 -0.30(-3.51%)
Feb 19, 2009 8.538 8.550 8.500 8.550 1,750 +0.05(+0.59%)
Feb 18, 2009 8.550 8.570 7.950 8.500 10,071 -0.10(-1.16%)
Feb 17, 2009 9.250 9.250 8.533 8.600 2,450 -0.66(-7.16%)
Feb 13, 2009 9.250 9.264 9.250 9.264 300 +0.01(+0.15%)
Feb 12, 2009 9.250 9.450 9.250 9.250 2,519 -0.31(-3.24%)
Feb 11, 2009 9.480 9.600 9.450 9.560 3,320 +0.08(+0.84%)
Feb 10, 2009 9.280 9.590 9.280 9.480 1,852 -0.02(-0.21%)
Feb 09, 2009 9.500 9.500 9.500 9.500 951 +0.00(+0.00%)
Feb 06, 2009 9.500 9.500 9.500 9.500 2,905 +0.00(+0.00%)
Feb 05, 2009 9.700 9.700 9.500 9.500 779 -0.15(-1.55%)
Feb 04, 2009 9.600 10.48 9.600 9.650 1,111 -0.06(-0.62%)
Feb 03, 2009 9.750 9.750 9.600 9.710 2,500 -0.29(-2.90%)
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.