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 (%)
Sep 30, 2015 8.823 8.986 8.763 8.921 6,236 +0.14(+1.58%)
Sep 29, 2015 8.856 9.190 8.625 8.782 53,461 -0.14(-1.56%)
Sep 28, 2015 8.745 9.238 8.670 8.921 36,651 -0.12(-1.33%)
Sep 25, 2015 8.717 9.041 8.643 9.041 12,509 +0.23(+2.63%)
Sep 24, 2015 8.967 9.028 8.615 8.809 25,863 +0.08(+0.96%)
Sep 23, 2015 8.735 8.921 8.675 8.726 19,838 +0.02(+0.21%)
Sep 22, 2015 8.930 9.051 8.708 8.708 6,673 -0.03(-0.32%)
Sep 21, 2015 8.745 8.810 8.670 8.735 2,973 -0.13(-1.46%)
Sep 18, 2015 8.682 8.865 8.624 8.865 13,408 +0.15(+1.70%)
Sep 17, 2015 8.874 8.884 8.717 8.717 3,035 -0.12(-1.36%)
Sep 16, 2015 9.014 9.116 8.837 8.837 7,516 -0.05(-0.52%)
Sep 15, 2015 9.143 9.190 8.828 8.884 8,110 -0.12(-1.34%)
Sep 14, 2015 9.338 9.403 8.930 9.004 6,637 -0.28(-3.00%)
Sep 11, 2015 9.394 9.403 9.190 9.282 103,276 -0.06(-0.60%)
Sep 10, 2015 9.294 9.384 9.227 9.338 2,103 +0.09(+1.00%)
Sep 09, 2015 9.180 9.394 9.060 9.245 10,359 -0.04(-0.40%)
Sep 08, 2015 9.505 9.600 9.162 9.282 5,479 -0.28(-2.91%)
Sep 04, 2015 9.422 9.561 9.561 9.561 3,450 +0.15(+1.58%)
Sep 03, 2015 9.375 9.422 9.366 9.412 3,538 +0.05(+0.49%)
Sep 02, 2015 9.296 9.403 9.296 9.366 4,919 +0.06(+0.70%)
Sep 01, 2015 9.134 9.357 8.930 9.301 6,104 -0.06(-0.69%)
Aug 31, 2015 9.320 9.403 9.320 9.366 67,502 +0.05(+0.50%)
Aug 28, 2015 9.329 9.357 9.320 9.320 3,726 -0.01(-0.10%)
Aug 27, 2015 9.366 9.366 9.097 9.329 1,917 +0.01(+0.10%)
Aug 26, 2015 9.227 9.347 9.227 9.320 21,392 +0.00(+0.00%)
Aug 25, 2015 9.292 9.357 9.236 9.320 8,531 +0.14(+1.52%)
Aug 24, 2015 8.893 9.264 8.893 9.180 8,536 -0.09(-1.00%)
Aug 21, 2015 9.277 9.384 9.264 9.273 2,164 +0.04(+0.40%)
Aug 20, 2015 9.310 9.365 9.236 9.236 3,414 -0.11(-1.19%)
Aug 19, 2015 9.282 9.347 9.282 9.347 3,377 +0.00(+0.00%)
Aug 18, 2015 9.384 9.384 9.283 9.347 1,203 +0.02(+0.20%)
Aug 17, 2015 9.301 9.366 9.301 9.329 40,450 -0.04(-0.40%)
Aug 14, 2015 9.264 9.366 9.264 9.366 7,081 +0.09(+1.00%)
Aug 13, 2015 9.292 9.310 9.273 9.273 3,871 -0.07(-0.79%)
Aug 12, 2015 9.282 9.357 9.227 9.347 8,100 -0.05(-0.49%)
Aug 11, 2015 9.227 9.394 9.227 9.394 40,840 +0.04(+0.40%)
Aug 10, 2015 9.245 9.366 9.245 9.357 13,322 +0.01(+0.10%)
Aug 07, 2015 9.320 9.357 9.320 9.347 1,890 +0.08(+0.90%)
Aug 06, 2015 9.338 9.357 9.158 9.264 10,659 -0.08(-0.89%)
Aug 05, 2015 9.320 9.366 9.320 9.347 11,371 -0.01(-0.10%)
Aug 04, 2015 9.412 9.412 9.320 9.357 6,635 -0.06(-0.59%)
Aug 03, 2015 9.292 9.412 9.273 9.412 61,594 +0.07(+0.79%)
Jul 31, 2015 9.300 9.366 9.273 9.338 27,464 +0.06(+0.70%)
Jul 30, 2015 9.282 9.320 9.264 9.273 10,664 +0.01(+0.10%)
Jul 29, 2015 9.301 9.301 9.255 9.264 19,675 +0.04(+0.40%)
Jul 28, 2015 9.264 9.264 9.227 9.227 13,460 +0.01(+0.10%)
Jul 27, 2015 9.264 9.264 9.180 9.218 9,224 +0.02(+0.20%)
Jul 24, 2015 9.264 9.264 9.180 9.199 4,229 -0.06(-0.70%)
Jul 23, 2015 9.264 9.264 9.255 9.264 2,927 +0.01(+0.10%)
Jul 22, 2015 9.228 9.264 9.228 9.254 2,623 +0.02(+0.20%)
Jul 21, 2015 9.245 9.260 9.143 9.236 236,007 -0.01(-0.10%)
Jul 20, 2015 9.273 9.347 9.190 9.245 28,545 +0.13(+1.42%)
Jul 17, 2015 9.041 9.273 9.041 9.116 28,747 +0.28(+3.15%)
Jul 16, 2015 8.689 9.023 8.670 8.837 5,301 +0.17(+1.93%)
Jul 13, 2015 8.494 8.670 8.670 8.670 6 +0.19(+2.19%)
Jul 09, 2015 8.485 8.485 8.485 8.485 113 -0.05(-0.54%)
Jul 08, 2015 8.596 8.624 8.531 8.531 1,195 -0.07(-0.86%)
Jul 07, 2015 8.683 8.683 8.606 8.606 5,540 -0.11(-1.28%)
Jul 06, 2015 8.689 8.717 8.624 8.717 3,336 +0.00(+0.00%)
Jul 02, 2015 8.717 8.717 8.717 8.717 323 +0.03(+0.32%)
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.