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 (%)
Aug 29, 2008 10.10 10.44 10.10 10.44 5,854 +0.34(+3.37%)
Aug 28, 2008 10.20 10.20 10.10 10.10 1,668 -0.17(-1.66%)
Aug 27, 2008 10.69 10.69 10.26 10.27 1,751 -0.42(-3.93%)
Aug 26, 2008 10.80 10.80 10.69 10.69 16,423 -0.11(-1.02%)
Aug 25, 2008 10.90 10.90 10.80 10.80 1,500 -0.29(-2.61%)
Aug 22, 2008 10.70 11.10 10.70 11.09 3,600 +0.37(+3.44%)
Aug 21, 2008 10.22 11.65 10.22 10.72 27,928 +0.83(+8.39%)
Aug 20, 2008 9.920 9.920 9.870 9.890 3,988 +0.04(+0.41%)
Aug 19, 2008 10.38 10.38 9.850 9.850 26,953 -0.19(-1.89%)
Aug 18, 2008 10.00 10.25 9.990 10.04 10,638 +0.09(+0.90%)
Aug 15, 2008 10.19 10.19 9.910 9.950 13,188 -0.44(-4.23%)
Aug 14, 2008 10.53 10.90 10.30 10.39 7,017 -0.36(-3.35%)
Aug 13, 2008 10.98 10.98 10.75 10.75 700 -0.24(-2.18%)
Aug 12, 2008 10.98 10.99 10.55 10.99 620 +0.18(+1.67%)
Aug 11, 2008 10.97 10.99 10.53 10.81 2,600 +0.10(+0.93%)
Aug 08, 2008 11.00 11.00 10.70 10.71 5,699 +0.08(+0.75%)
Aug 07, 2008 10.70 11.00 10.63 10.63 1,482 -0.36(-3.28%)
Aug 06, 2008 11.00 11.00 10.54 10.99 3,618 -0.01(-0.09%)
Aug 05, 2008 11.00 11.00 11.00 11.00 2,095 +0.00(+0.00%)
Aug 04, 2008 10.99 11.10 10.80 11.00 60,006 +0.50(+4.76%)
Aug 01, 2008 10.53 10.81 10.50 10.50 7,296 +0.57(+5.74%)
Jul 31, 2008 10.46 10.46 9.770 9.930 4,625 +0.09(+0.91%)
Jul 30, 2008 9.850 9.990 9.840 9.840 3,974 -0.02(-0.20%)
Jul 29, 2008 9.860 10.58 9.850 9.860 3,467 -0.75(-7.07%)
Jul 28, 2008 10.65 10.65 10.46 10.61 400 +0.78(+7.93%)
Jul 25, 2008 10.00 10.49 9.830 9.830 4,869 -0.17(-1.70%)
Jul 24, 2008 10.26 10.92 9.960 10.00 17,541 -0.23(-2.25%)
Jul 23, 2008 10.00 10.24 10.00 10.23 35,736 +0.10(+0.99%)
Jul 22, 2008 9.860 10.20 9.800 10.13 18,441 -0.03(-0.30%)
Jul 21, 2008 10.00 10.81 9.971 10.16 11,597 +0.41(+4.21%)
Jul 18, 2008 9.600 9.990 9.550 9.750 11,267 +0.15(+1.56%)
Jul 17, 2008 8.620 9.760 8.620 9.600 21,258 +1.38(+16.79%)
Jul 16, 2008 7.870 8.360 7.600 8.220 18,000 +0.36(+4.58%)
Jul 15, 2008 7.840 7.980 7.530 7.860 5,035 +0.21(+2.75%)
Jul 14, 2008 8.750 8.750 7.650 7.650 12,875 -1.16(-13.22%)
Jul 11, 2008 9.050 9.050 8.500 8.815 6,753 -0.13(-1.51%)
Jul 10, 2008 9.850 9.850 8.950 8.950 21,741 -0.78(-8.02%)
Jul 09, 2008 9.760 9.920 9.730 9.730 2,390 -0.22(-2.21%)
Jul 08, 2008 9.750 9.990 9.750 9.950 1,516 +0.05(+0.51%)
Jul 07, 2008 9.900 9.900 9.900 9.900 500 +0.50(+5.32%)
Jul 04, 2008 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Jul 03, 2008 9.400 9.400 9.400 9.400 0 +0.00(+0.00%)
Jul 02, 2008 9.100 9.500 9.000 9.400 5,400 +0.28(+3.07%)
Jul 01, 2008 9.750 9.750 9.100 9.120 11,008 -0.74(-7.51%)
Jun 30, 2008 9.900 10.00 9.750 9.860 8,319 -0.20(-1.99%)
Jun 27, 2008 10.20 10.42 10.00 10.06 5,572 -0.14(-1.37%)
Jun 26, 2008 10.50 10.50 10.20 10.20 2,649 -0.35(-3.32%)
Jun 25, 2008 11.29 11.40 10.50 10.55 13,253 -0.43(-3.92%)
Jun 24, 2008 11.19 11.19 10.62 10.98 3,280 -0.27(-2.40%)
Jun 23, 2008 11.89 11.89 11.13 11.25 13,332 -0.32(-2.76%)
Jun 20, 2008 12.10 12.19 11.44 11.57 6,849 -1.13(-8.91%)
Jun 19, 2008 12.76 12.76 12.25 12.70 3,353 -0.19(-1.47%)
Jun 18, 2008 12.89 12.89 12.89 12.89 755 -0.01(-0.08%)
Jun 17, 2008 12.90 12.90 12.90 12.90 0 +0.00(+0.00%)
Jun 16, 2008 12.90 12.90 12.90 12.90 0 +0.00(+0.00%)
Jun 13, 2008 12.95 13.30 12.89 12.90 3,955 -0.15(-1.15%)
Jun 12, 2008 13.49 13.50 13.05 13.05 300 -0.44(-3.26%)
Jun 11, 2008 12.99 13.50 12.89 13.49 3,857 -0.26(-1.89%)
Jun 10, 2008 13.76 13.83 13.73 13.75 3,319 +0.52(+3.93%)
Jun 09, 2008 13.29 13.29 13.23 13.23 13,405 -0.32(-2.38%)
Jun 06, 2008 13.40 13.55 13.40 13.55 3,768 +0.09(+0.69%)
Jun 05, 2008 13.77 13.77 13.45 13.46 2,533 -0.36(-2.60%)
Jun 04, 2008 13.64 13.82 13.60 13.82 731 -0.17(-1.22%)
Jun 03, 2008 13.73 13.99 13.60 13.99 1,148 -0.01(-0.07%)
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.