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 31, 2011 4.711 4.711 4.711 4.711 107 +0.06(+1.20%)
Aug 30, 2011 4.794 4.794 4.655 4.655 20,107 -0.16(-3.39%)
Aug 29, 2011 4.887 4.887 4.794 4.818 1,302 -0.10(-1.96%)
Aug 25, 2011 4.961 4.915 4.915 4.915 539 +0.15(+3.11%)
Aug 24, 2011 4.776 4.868 4.766 4.766 1,251 -0.10(-2.10%)
Aug 23, 2011 4.868 4.868 4.868 4.868 323 -0.03(-0.57%)
Aug 22, 2011 4.776 5.054 4.776 4.896 58,341 +0.12(+2.52%)
Aug 19, 2011 4.822 4.869 4.776 4.776 4,149 +0.04(+0.78%)
Aug 18, 2011 4.831 4.841 4.739 4.739 781 -0.13(-2.67%)
Aug 17, 2011 5.035 5.137 4.813 4.868 9,645 +0.00(+0.00%)
Aug 16, 2011 5.212 5.212 4.868 4.868 9,607 -0.39(-7.41%)
Aug 15, 2011 5.657 5.657 4.878 5.258 3,666 +0.39(+8.00%)
Aug 12, 2011 5.045 5.237 4.859 4.868 3,289 -0.20(-4.02%)
Aug 11, 2011 5.110 5.110 5.008 5.072 3,062 -0.03(-0.55%)
Aug 09, 2011 5.100 5.100 5.100 5.100 0 -0.09(-1.70%)
Aug 08, 2011 5.499 5.707 5.137 5.188 2,743 -0.33(-5.97%)
Aug 05, 2011 5.564 5.566 5.518 5.518 9,274 +0.00(+0.00%)
Aug 04, 2011 5.527 5.610 5.518 5.518 4,465 -0.04(-0.67%)
Aug 03, 2011 5.527 5.555 5.518 5.555 5,961 +0.03(+0.52%)
Aug 02, 2011 5.518 5.657 5.518 5.526 5,835 -0.00(-0.02%)
Jul 29, 2011 5.536 5.527 5.527 5.527 1,509 +0.01(+0.17%)
Jul 28, 2011 5.518 5.566 5.518 5.518 3,245 +0.00(+0.00%)
Jul 27, 2011 5.675 5.712 5.490 5.518 17,307 -0.19(-3.25%)
Jul 26, 2011 5.684 5.703 5.657 5.703 884 +0.05(+0.82%)
Jul 25, 2011 5.666 5.712 5.657 5.657 4,123 +0.00(+0.00%)
Jul 22, 2011 5.666 5.694 5.657 5.657 3,073 +0.00(+0.00%)
Jul 21, 2011 5.657 5.725 5.657 5.657 3,803 +0.00(+0.00%)
Jul 20, 2011 5.657 5.749 5.657 5.657 5,870 -0.01(-0.16%)
Jul 19, 2011 5.657 5.740 5.657 5.666 2,076 +0.01(+0.16%)
Jul 18, 2011 5.657 5.666 5.657 5.657 323 -0.04(-0.65%)
Jul 15, 2011 5.657 5.749 5.657 5.694 1,658 +0.02(+0.36%)
Jul 14, 2011 5.582 5.673 5.582 5.673 1,610 +0.06(+1.12%)
Jul 13, 2011 5.573 5.638 5.573 5.610 647 +0.02(+0.33%)
Jul 12, 2011 5.675 5.675 5.592 5.592 4,602 -0.03(-0.49%)
Jul 11, 2011 5.635 5.749 5.620 5.620 3,104 -0.12(-2.10%)
Jul 08, 2011 5.629 5.786 5.629 5.740 431 +0.10(+1.81%)
Jul 07, 2011 5.638 5.657 5.610 5.638 13,684 -0.01(-0.16%)
Jul 06, 2011 5.601 5.842 5.601 5.647 4,637 +0.04(+0.66%)
Jul 05, 2011 5.620 6.111 5.610 5.610 6,160 -0.01(-0.16%)
Jul 01, 2011 5.620 5.703 5.620 5.620 2,911 -0.03(-0.49%)
Jun 30, 2011 5.573 5.647 5.573 5.647 2,068 +0.06(+1.16%)
Jun 29, 2011 5.620 5.620 5.564 5.582 3,388 -0.05(-0.82%)
Jun 28, 2011 5.796 5.796 5.592 5.629 3,990 -0.06(-0.98%)
Jun 27, 2011 5.896 5.926 5.684 5.684 6,596 +0.00(+0.00%)
Jun 24, 2011 5.740 6.065 5.620 5.684 15,890 -0.29(-4.81%)
Jun 23, 2011 6.222 6.269 5.926 5.972 12,909 -0.23(-3.74%)
Jun 22, 2011 6.194 6.269 6.065 6.204 8,138 -0.01(-0.15%)
Jun 21, 2011 6.185 6.213 6.157 6.213 4,421 -0.14(-2.19%)
Jun 20, 2011 6.083 6.352 6.000 6.352 1,725 +0.14(+2.24%)
Jun 17, 2011 5.963 6.213 5.851 6.213 2,087 +0.19(+3.24%)
Jun 16, 2011 5.935 6.055 5.870 6.018 5,542 -0.00(-0.00%)
Jun 15, 2011 6.046 6.046 5.861 6.018 673 -0.02(-0.31%)
Jun 14, 2011 6.130 6.130 6.018 6.037 3,127 -0.17(-2.69%)
Jun 13, 2011 6.213 6.296 6.157 6.204 4,717 -0.15(-2.34%)
Jun 10, 2011 6.324 6.352 6.259 6.352 3,484 +0.00(+0.00%)
Jun 09, 2011 6.222 6.389 6.120 6.352 6,812 +0.08(+1.33%)
Jun 08, 2011 6.102 6.269 6.037 6.269 1,970 +0.05(+0.75%)
Jun 07, 2011 6.157 6.222 6.157 6.222 926 +0.02(+0.30%)
Jun 06, 2011 6.167 6.287 6.157 6.204 1,617 -0.13(-1.99%)
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.