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 (%)
May 24, 2011 6.037 6.343 6.037 6.139 5,910 -0.12(-1.93%)
May 23, 2011 6.306 6.310 6.259 6.259 10,729 -0.04(-0.66%)
May 20, 2011 6.259 6.301 6.259 6.301 22,329 +0.05(+0.82%)
May 19, 2011 5.935 6.250 5.935 6.250 964 +0.19(+3.22%)
May 18, 2011 6.055 6.055 6.055 6.055 215 +0.00(+0.00%)
May 17, 2011 5.963 6.148 5.963 6.055 3,894 +0.07(+1.24%)
May 16, 2011 5.935 6.065 5.935 5.981 4,440 +0.07(+1.14%)
May 13, 2011 5.870 5.916 5.870 5.913 11,004 +0.04(+0.74%)
May 12, 2011 5.861 5.888 5.861 5.870 1,002 +0.03(+0.48%)
May 11, 2011 5.805 5.870 5.805 5.842 39,058 -0.05(-0.79%)
May 10, 2011 5.824 5.888 5.824 5.888 4,084 +0.02(+0.32%)
May 09, 2011 5.851 5.870 5.805 5.870 8,319 +0.05(+0.91%)
May 06, 2011 5.805 5.842 5.805 5.817 16,088 +0.08(+1.34%)
May 05, 2011 5.722 5.759 5.722 5.740 4,084 +0.00(+0.00%)
May 04, 2011 5.722 5.740 5.712 5.740 888 -0.01(-0.16%)
May 03, 2011 5.759 5.759 5.749 5.749 539 -0.00(-0.00%)
May 02, 2011 5.749 5.796 5.749 5.749 14,968 +0.00(+0.00%)
Apr 29, 2011 5.731 5.796 5.731 5.749 647 +0.02(+0.32%)
Apr 28, 2011 5.842 5.842 5.712 5.731 2,631 -0.14(-2.37%)
Apr 27, 2011 5.861 5.870 5.796 5.870 11,320 +0.04(+0.63%)
Apr 26, 2011 5.796 5.879 5.786 5.833 28,591 +0.06(+1.12%)
Apr 25, 2011 5.805 5.805 5.759 5.768 11,399 -0.04(-0.64%)
Apr 21, 2011 5.749 5.805 5.722 5.805 3,774 +0.10(+1.69%)
Apr 20, 2011 5.731 5.777 5.709 5.709 1,725 -0.11(-1.97%)
Apr 19, 2011 5.768 5.824 5.731 5.824 3,450 +0.06(+0.96%)
Apr 18, 2011 5.786 6.028 5.749 5.768 10,894 -0.16(-2.66%)
Apr 15, 2011 5.935 5.935 5.926 5.926 1,833 +0.09(+1.59%)
Apr 14, 2011 5.796 5.833 5.796 5.833 774 -0.09(-1.56%)
Apr 13, 2011 5.879 5.963 5.879 5.926 2,139 -0.02(-0.31%)
Apr 12, 2011 5.712 6.028 5.712 5.944 7,180 +0.04(+0.63%)
Apr 11, 2011 5.620 5.907 5.620 5.907 560 -0.12(-2.00%)
Apr 08, 2011 5.675 6.037 5.675 6.028 10,640 +0.02(+0.31%)
Apr 07, 2011 5.935 6.009 5.935 6.009 431 +0.07(+1.25%)
Apr 06, 2011 5.935 5.935 5.935 5.935 215 -0.04(-0.62%)
Apr 05, 2011 6.157 6.157 5.972 5.972 11,016 -0.15(-2.42%)
Apr 04, 2011 6.167 6.167 6.120 6.120 334 -0.03(-0.45%)
Apr 01, 2011 6.185 6.306 6.009 6.148 6,987 +0.03(+0.46%)
Mar 31, 2011 6.074 6.167 6.074 6.120 4,414 +0.10(+1.59%)
Mar 30, 2011 6.111 6.120 6.010 6.025 3,396 +0.01(+0.11%)
Mar 29, 2011 5.879 6.028 5.879 6.018 84,803 +0.11(+1.88%)
Mar 28, 2011 5.805 5.907 5.796 5.907 4,177 +0.06(+0.95%)
Mar 25, 2011 5.842 5.854 5.842 5.851 20,659 +0.01(+0.16%)
Mar 24, 2011 5.907 5.907 5.749 5.842 59,746 -0.12(-2.02%)
Mar 23, 2011 5.786 5.963 5.777 5.963 539 +0.06(+0.94%)
Mar 22, 2011 5.768 5.907 5.759 5.907 5,839 +0.10(+1.76%)
Mar 21, 2011 5.796 5.888 5.796 5.805 6,620 -0.08(-1.42%)
Mar 18, 2011 5.898 5.935 5.888 5.888 1,725 +0.09(+1.60%)
Mar 17, 2011 5.796 5.796 5.768 5.796 3,372 +0.03(+0.48%)
Mar 16, 2011 5.851 5.851 5.749 5.768 5,169 -0.03(-0.43%)
Mar 15, 2011 5.712 5.851 5.703 5.793 4,227 -0.07(-1.15%)
Mar 14, 2011 5.916 5.935 5.703 5.861 9,376 +0.02(+0.32%)
Mar 11, 2011 5.842 5.842 5.842 5.842 215 +0.00(+0.00%)
Mar 10, 2011 5.888 5.888 5.842 5.842 2,980 -0.07(-1.10%)
Mar 09, 2011 5.944 5.990 5.907 5.907 4,205 -0.04(-0.62%)
Mar 08, 2011 5.898 5.981 5.898 5.944 5,726 -0.01(-0.15%)
Mar 07, 2011 5.990 6.000 5.953 5.953 2,911 -0.06(-0.92%)
Mar 04, 2011 6.000 6.009 5.935 6.009 6,502 +0.03(+0.46%)
Mar 03, 2011 5.972 5.999 5.944 5.981 7,472 +0.00(+0.00%)
Mar 02, 2011 5.926 5.990 5.926 5.981 1,455 +0.07(+1.25%)
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.