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 (%)
Jul 31, 2012 6.760 6.850 6.760 6.850 652 +0.00(+0.00%)
Jul 30, 2012 6.850 6.850 6.850 6.850 900 +0.08(+1.18%)
Jul 27, 2012 6.830 6.950 6.750 6.770 3,548 -0.01(-0.15%)
Jul 25, 2012 6.710 6.780 6.780 6.780 4,800 +0.28(+4.31%)
Jul 24, 2012 6.800 6.800 6.500 6.500 15,243 -0.27(-3.99%)
Jul 23, 2012 6.770 6.770 6.770 6.770 269 -0.13(-1.88%)
Jul 20, 2012 6.890 6.900 6.890 6.900 11,868 +0.05(+0.73%)
Jul 19, 2012 6.830 7.000 6.830 6.850 18,857 -0.05(-0.72%)
Jul 18, 2012 6.910 6.940 6.770 6.900 3,997 -0.00(-0.00%)
Jul 17, 2012 7.000 7.022 6.900 6.900 4,178 -0.16(-2.26%)
Jul 16, 2012 7.000 7.071 6.947 7.060 1,393 -0.01(-0.14%)
Jul 13, 2012 6.960 7.070 6.920 7.070 5,781 -0.01(-0.14%)
Jul 12, 2012 6.850 7.090 6.850 7.080 3,217 +0.18(+2.61%)
Jul 11, 2012 6.900 6.900 6.900 6.900 256 +0.10(+1.47%)
Jul 10, 2012 7.280 7.280 6.751 6.800 133,007 -0.50(-6.85%)
Jul 09, 2012 7.480 7.480 7.300 7.300 4,826 -0.26(-3.44%)
Jul 06, 2012 7.430 7.590 7.260 7.560 1,971 +0.01(+0.13%)
Jul 05, 2012 7.530 7.570 7.280 7.550 3,230 -0.01(-0.13%)
Jul 03, 2012 6.860 7.560 6.850 7.560 21,368 +0.57(+8.15%)
Jul 02, 2012 7.163 7.163 6.850 6.990 9,031 -0.29(-3.98%)
Jun 29, 2012 7.210 7.310 7.040 7.280 7,241 +0.18(+2.55%)
Jun 28, 2012 7.290 7.290 7.090 7.099 1,185 -0.25(-3.42%)
Jun 27, 2012 7.100 7.380 7.050 7.350 6,370 +0.24(+3.38%)
Jun 26, 2012 7.290 7.300 7.110 7.110 2,650 -0.24(-3.27%)
Jun 25, 2012 7.400 7.490 7.290 7.350 1,829 -0.22(-2.91%)
Jun 22, 2012 7.290 7.570 7.290 7.570 51,159 +0.49(+6.96%)
Jun 21, 2012 7.060 7.077 7.060 7.077 460 +0.02(+0.25%)
Jun 20, 2012 7.060 7.339 7.050 7.060 2,300 -0.02(-0.28%)
Jun 19, 2012 7.080 7.080 7.080 7.080 304 +0.01(+0.14%)
Jun 18, 2012 7.350 7.350 7.070 7.070 2,498 -0.28(-3.81%)
Jun 15, 2012 7.200 7.350 7.200 7.350 3,250 +0.04(+0.55%)
Jun 14, 2012 7.310 7.310 7.310 7.310 311 +0.18(+2.52%)
Jun 12, 2012 7.200 7.130 7.130 7.130 2,900 -0.12(-1.71%)
Jun 11, 2012 7.350 7.350 7.150 7.254 91,915 -0.09(-1.16%)
Jun 08, 2012 7.200 7.339 7.150 7.339 6,300 +0.28(+3.95%)
Jun 07, 2012 7.290 7.290 7.060 7.060 473 -0.25(-3.42%)
Jun 06, 2012 7.310 7.310 7.310 7.310 180 -0.04(-0.54%)
Jun 05, 2012 7.250 7.350 7.240 7.350 2,400 +0.14(+1.94%)
Jun 04, 2012 7.190 7.210 7.160 7.210 25,839 -0.04(-0.55%)
Jun 01, 2012 7.200 7.250 7.161 7.250 2,410 -0.03(-0.41%)
May 31, 2012 7.380 7.380 7.280 7.280 359 -0.10(-1.36%)
May 30, 2012 7.170 7.380 7.170 7.380 1,389 +0.05(+0.68%)
May 29, 2012 7.160 7.350 7.160 7.330 72,286 +0.03(+0.41%)
May 25, 2012 7.260 7.300 7.260 7.300 4,008 +0.03(+0.41%)
May 23, 2012 7.100 7.270 7.270 7.270 5,500 +0.22(+3.12%)
May 22, 2012 7.300 7.300 7.050 7.050 2,020 -0.06(-0.84%)
May 21, 2012 7.310 7.400 7.050 7.110 49,524 +0.34(+5.02%)
May 18, 2012 7.100 7.100 6.250 6.770 11,191 -0.31(-4.38%)
May 17, 2012 7.070 7.080 7.068 7.080 598 +0.01(+0.13%)
May 16, 2012 7.260 7.260 7.071 7.071 208 -0.28(-3.80%)
May 15, 2012 7.360 7.370 7.350 7.350 400 -0.04(-0.54%)
May 14, 2012 7.200 7.390 7.060 7.390 6,764 +0.15(+2.07%)
May 11, 2012 7.150 7.245 7.150 7.240 11,600 +0.09(+1.26%)
May 10, 2012 7.150 7.150 7.150 7.150 443 -0.02(-0.28%)
May 09, 2012 7.150 7.170 7.150 7.170 540 +0.07(+0.99%)
May 08, 2012 7.150 7.150 7.100 7.100 1,663 +0.00(+0.00%)
May 07, 2012 7.110 7.361 7.100 7.100 102,656 -0.15(-2.07%)
May 04, 2012 7.100 7.400 7.100 7.250 826 +0.08(+1.12%)
May 03, 2012 7.100 7.170 7.100 7.170 2,100 +0.06(+0.84%)
May 02, 2012 7.100 7.110 7.100 7.110 1,100 +0.00(+0.00%)
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.