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, 2014 9.050 9.150 9.050 9.150 473 +0.03(+0.33%)
Sep 29, 2014 9.020 9.120 9.010 9.120 38,244 -0.09(-0.94%)
Sep 26, 2014 9.110 9.207 9.110 9.207 4,436 +0.02(+0.18%)
Sep 25, 2014 9.140 9.190 9.120 9.190 1,709 -0.03(-0.33%)
Sep 24, 2014 9.220 9.250 9.080 9.220 9,461 +0.01(+0.11%)
Sep 23, 2014 9.200 9.400 9.100 9.210 16,937 -0.08(-0.86%)
Sep 22, 2014 9.430 9.430 9.210 9.290 9,141 -0.14(-1.48%)
Sep 19, 2014 9.250 9.300 9.250 9.430 4,048 +0.18(+1.95%)
Sep 18, 2014 9.250 9.250 9.250 9.250 2,405 +0.00(+0.00%)
Sep 17, 2014 9.160 9.400 9.160 9.250 5,435 +0.00(+0.00%)
Sep 16, 2014 9.310 9.390 9.250 9.250 3,276 -0.01(-0.11%)
Sep 15, 2014 9.260 9.420 9.250 9.260 10,030 +0.00(+0.00%)
Sep 12, 2014 9.330 9.390 9.260 9.260 659 -0.01(-0.11%)
Sep 11, 2014 9.430 9.440 9.190 9.270 10,893 +0.02(+0.22%)
Sep 10, 2014 9.250 9.250 9.250 9.250 860 +0.00(+0.00%)
Sep 09, 2014 9.325 9.400 9.250 9.250 6,725 -0.04(-0.43%)
Sep 08, 2014 9.260 9.400 9.260 9.290 1,405 -0.11(-1.17%)
Sep 05, 2014 9.350 9.440 9.380 9.400 6,163 +0.02(+0.21%)
Sep 04, 2014 9.250 9.300 9.160 9.380 17,815 +0.13(+1.41%)
Sep 03, 2014 9.250 9.274 9.250 9.250 2,442 -0.01(-0.11%)
Sep 02, 2014 9.350 9.350 9.220 9.260 14,860 -0.04(-0.43%)
Aug 29, 2014 9.310 9.300 9.300 9.300 16,400 +0.00(+0.00%)
Aug 28, 2014 9.460 9.500 9.295 9.300 7,807 -0.03(-0.32%)
Aug 27, 2014 9.200 9.400 9.200 9.330 9,774 +0.13(+1.41%)
Aug 26, 2014 9.210 9.210 9.180 9.200 10,990 +0.04(+0.44%)
Aug 25, 2014 9.130 9.260 9.130 9.160 9,561 -0.06(-0.65%)
Aug 22, 2014 9.160 9.410 9.060 9.220 10,769 +0.02(+0.22%)
Aug 21, 2014 8.994 9.230 8.950 9.200 23,023 +0.19(+2.11%)
Aug 20, 2014 9.050 9.100 8.950 9.010 22,650 -0.04(-0.44%)
Aug 19, 2014 9.000 9.350 9.000 9.050 4,066 +0.08(+0.89%)
Aug 18, 2014 9.250 9.250 8.940 8.970 870 -0.05(-0.55%)
Aug 15, 2014 9.010 9.100 9.010 9.020 36,910 -0.11(-1.20%)
Aug 14, 2014 9.200 9.340 9.160 9.130 3,002 +0.03(+0.33%)
Aug 13, 2014 9.330 9.350 9.060 9.100 10,571 -0.26(-2.82%)
Aug 12, 2014 9.330 9.450 9.330 9.364 23,736 +0.04(+0.47%)
Aug 11, 2014 9.350 9.394 9.300 9.320 3,733 -0.02(-0.21%)
Aug 08, 2014 9.180 9.440 9.180 9.340 7,014 -0.06(-0.64%)
Aug 07, 2014 9.251 9.430 9.160 9.400 13,962 +0.03(+0.32%)
Aug 06, 2014 9.350 9.500 9.280 9.370 5,216 -0.05(-0.53%)
Aug 05, 2014 9.350 9.500 9.240 9.420 16,766 +0.14(+1.51%)
Aug 04, 2014 9.380 9.400 9.120 9.280 12,354 -0.12(-1.28%)
Aug 01, 2014 9.010 9.400 9.010 9.400 18,305 +0.27(+2.96%)
Jul 31, 2014 9.400 9.600 9.060 9.130 54,916 -0.17(-1.83%)
Jul 30, 2014 9.190 9.425 9.160 9.300 4,931 -0.29(-2.97%)
Jul 29, 2014 9.600 9.600 9.500 9.585 9,330 +0.09(+0.89%)
Jul 28, 2014 9.430 9.630 9.429 9.500 4,995 +0.03(+0.32%)
Jul 25, 2014 9.260 9.470 9.260 9.470 3,002 +0.15(+1.61%)
Jul 24, 2014 9.180 9.320 9.180 9.320 4,716 +0.17(+1.86%)
Jul 23, 2014 9.028 9.170 9.028 9.150 1,106 +0.10(+1.10%)
Jul 22, 2014 9.000 9.150 9.000 9.050 23,937 +0.04(+0.44%)
Jul 21, 2014 9.000 9.070 9.000 9.010 8,856 +0.06(+0.67%)
Jul 18, 2014 9.080 9.080 8.950 8.950 35,339 +0.01(+0.11%)
Jul 17, 2014 8.800 8.970 8.800 8.940 2,496 -0.13(-1.43%)
Jul 16, 2014 8.930 9.070 8.860 9.070 2,260 +0.12(+1.34%)
Jul 15, 2014 8.760 8.950 8.760 8.950 9,110 +0.12(+1.36%)
Jul 14, 2014 8.870 8.870 8.830 8.830 373 +0.16(+1.85%)
Jul 11, 2014 8.720 8.750 8.640 8.670 7,054 +0.06(+0.70%)
Jul 10, 2014 8.610 8.730 8.600 8.610 1,492 -0.01(-0.12%)
Jul 09, 2014 8.690 8.750 8.420 8.620 62,897 -0.18(-2.05%)
Jul 08, 2014 8.800 8.800 8.800 8.800 431 +0.00(+0.00%)
Jul 07, 2014 8.700 8.900 8.700 8.800 2,574 -0.02(-0.23%)
Jul 02, 2014 8.800 8.820 8.820 8.820 4,300 -0.03(-0.34%)
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.