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 31, 2013 7.604 7.789 7.419 7.706 2,714 +0.07(+0.97%)
May 30, 2013 7.650 7.650 7.465 7.632 0 +0.02(+0.24%)
May 29, 2013 7.233 7.650 7.233 7.613 19,646 +0.39(+5.39%)
May 28, 2013 7.530 7.530 7.224 7.224 1,941 -0.30(-3.95%)
May 24, 2013 7.391 7.650 7.391 7.521 0 +0.19(+2.66%)
May 23, 2013 7.363 7.446 7.326 7.326 0 +0.06(+0.77%)
May 22, 2013 7.335 7.363 7.270 7.270 0 -0.01(-0.13%)
May 21, 2013 7.177 7.279 7.094 7.279 0 +0.06(+0.77%)
May 20, 2013 7.048 7.224 7.048 7.224 0 +0.17(+2.37%)
May 17, 2013 7.057 7.057 7.057 7.057 0 -0.23(-3.18%)
May 16, 2013 7.048 7.289 7.048 7.289 5,208 +0.23(+3.29%)
May 15, 2013 7.187 7.298 7.057 7.057 0 -0.44(-5.82%)
May 13, 2013 7.446 7.650 7.409 7.493 0 +0.12(+1.64%)
May 10, 2013 7.502 7.650 7.335 7.372 0 -0.15(-1.97%)
May 09, 2013 7.641 7.650 7.446 7.521 0 +0.23(+3.18%)
May 08, 2013 7.372 7.393 7.289 7.289 0 -0.07(-1.01%)
May 07, 2013 7.298 7.367 7.298 7.363 0 +0.06(+0.89%)
May 06, 2013 7.456 7.483 7.289 7.298 0 -0.16(-2.11%)
May 03, 2013 7.326 7.456 7.290 7.456 0 +0.18(+2.42%)
May 02, 2013 7.409 7.465 7.279 7.279 0 -0.14(-1.88%)
May 01, 2013 7.252 7.456 7.234 7.419 0 +0.09(+1.27%)
Apr 30, 2013 7.242 7.326 7.196 7.326 0 -0.02(-0.25%)
Apr 29, 2013 7.298 7.354 7.001 7.344 128,461 +0.07(+1.02%)
Apr 26, 2013 7.344 7.391 7.245 7.270 10,053 -0.12(-1.63%)
Apr 25, 2013 7.224 7.391 7.187 7.391 5,621 +0.25(+3.51%)
Apr 24, 2013 7.298 7.298 7.140 7.140 0 -0.20(-2.78%)
Apr 23, 2013 7.159 7.391 7.094 7.344 120,473 +0.16(+2.19%)
Apr 22, 2013 7.159 7.187 6.983 7.187 4,909 +0.06(+0.78%)
Apr 19, 2013 7.038 7.187 6.964 7.131 10,125 +0.21(+3.08%)
Apr 18, 2013 6.862 6.992 6.853 6.918 44,906 -0.08(-1.19%)
Apr 17, 2013 7.001 7.048 6.955 7.001 7,872 -0.03(-0.40%)
Apr 16, 2013 7.020 7.030 6.946 7.029 11,904 +0.03(+0.40%)
Apr 15, 2013 7.011 7.011 6.992 7.001 5,494 +0.01(+0.13%)
Apr 12, 2013 6.964 7.020 6.964 6.992 4,392 +0.02(+0.27%)
Apr 11, 2013 6.955 7.020 6.955 6.973 13,282 +0.02(+0.27%)
Apr 10, 2013 6.955 6.964 6.955 6.955 790 +0.00(+0.00%)
Apr 09, 2013 6.973 7.094 6.955 6.955 2,673 -0.12(-1.70%)
Apr 08, 2013 6.946 7.094 6.946 7.075 5,981 +0.06(+0.93%)
Apr 05, 2013 6.992 7.020 6.909 7.011 15,962 +0.06(+0.80%)
Apr 04, 2013 6.964 6.992 6.955 6.955 5,895 -0.01(-0.13%)
Apr 03, 2013 6.973 7.024 6.964 6.964 2,680 -0.10(-1.44%)
Apr 02, 2013 6.964 7.122 6.964 7.066 2,121 +0.10(+1.46%)
Apr 01, 2013 6.973 7.187 6.964 6.964 7,615 -0.00(-0.00%)
Mar 28, 2013 6.955 7.071 6.955 6.964 1,520 -0.01(-0.13%)
Mar 27, 2013 6.964 6.973 6.964 6.973 431 +0.00(+0.00%)
Mar 26, 2013 6.964 6.979 6.955 6.973 1,186 -0.02(-0.27%)
Mar 25, 2013 6.955 7.159 6.955 6.992 1,013 +0.03(+0.40%)
Mar 22, 2013 7.140 7.140 6.964 6.964 408 -0.16(-2.21%)
Mar 21, 2013 7.122 7.122 7.122 7.122 215 +0.02(+0.26%)
Mar 20, 2013 7.020 7.103 6.946 7.103 2,426 -0.05(-0.65%)
Mar 19, 2013 7.057 7.150 6.862 7.150 2,241 +0.15(+2.12%)
Mar 18, 2013 7.196 7.233 6.992 7.001 29,375 -0.10(-1.44%)
Mar 15, 2013 7.372 7.372 7.103 7.103 3,019 -0.16(-2.17%)
Mar 14, 2013 7.048 7.363 6.955 7.261 17,417 +0.33(+4.82%)
Mar 13, 2013 6.899 7.177 6.862 6.927 12,941 -0.04(-0.53%)
Mar 12, 2013 6.964 7.001 6.927 6.964 2,480 -0.13(-1.85%)
Mar 11, 2013 6.964 7.095 6.807 7.095 451 +0.17(+2.48%)
Mar 08, 2013 6.936 6.955 6.863 6.923 84,397 +0.05(+0.76%)
Mar 07, 2013 6.723 6.909 6.723 6.871 5,617 +0.10(+1.51%)
Mar 06, 2013 6.689 6.769 6.689 6.769 2,334 +0.09(+1.39%)
Mar 05, 2013 6.769 6.769 6.677 6.677 16,283 -0.09(-1.37%)
Mar 04, 2013 6.742 6.779 6.742 6.769 1,254 +0.03(+0.41%)
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.