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, 2009 7.391 7.426 7.391 7.426 258 -0.09(-1.14%)
Aug 28, 2009 7.650 7.836 7.511 7.511 1,968 -0.32(-4.14%)
Aug 27, 2009 7.882 7.882 7.827 7.836 4,745 +0.19(+2.55%)
Aug 26, 2009 7.697 7.725 7.326 7.641 2,445 -0.06(-0.72%)
Aug 25, 2009 7.604 7.697 7.604 7.697 1,281 -0.19(-2.35%)
Aug 21, 2009 7.511 7.882 7.511 7.882 323 +0.23(+3.03%)
Aug 19, 2009 7.548 7.650 7.650 7.650 323 +0.13(+1.73%)
Aug 18, 2009 7.511 7.530 7.511 7.521 647 +0.01(+0.12%)
Aug 17, 2009 7.326 7.752 7.326 7.511 6,589 -0.07(-0.98%)
Aug 14, 2009 7.613 7.613 7.576 7.585 716 -0.61(-7.47%)
Aug 13, 2009 8.197 8.198 8.197 8.198 936 +0.00(+0.01%)
Aug 12, 2009 8.230 8.244 8.197 8.197 1,347 +0.00(+0.00%)
Aug 11, 2009 8.198 8.207 8.197 8.197 1,038 -0.24(-2.86%)
Aug 10, 2009 8.197 8.763 8.197 8.439 3,246 +0.00(+0.00%)
Aug 07, 2009 8.086 8.439 8.086 8.439 4,791 +0.08(+1.00%)
Aug 06, 2009 8.364 8.429 8.355 8.355 647 +0.00(+0.00%)
Aug 05, 2009 8.383 8.763 7.938 8.355 11,092 -0.04(-0.44%)
Aug 04, 2009 7.808 8.392 7.808 8.392 12,552 +0.04(+0.44%)
Aug 03, 2009 8.374 8.392 8.346 8.355 3,383 +0.01(+0.11%)
Jul 31, 2009 8.411 8.772 8.346 8.346 7,258 +0.42(+5.26%)
Jul 30, 2009 8.077 8.355 7.891 7.929 27,966 +0.08(+1.06%)
Jul 29, 2009 7.419 7.854 7.419 7.845 12,649 +0.39(+5.22%)
Jul 28, 2009 8.355 8.355 7.233 7.456 40,751 -1.83(-19.68%)
Jul 27, 2009 9.477 9.477 8.893 9.282 12,982 -0.17(-1.77%)
Jul 24, 2009 9.783 9.783 9.273 9.449 5,302 -0.10(-1.03%)
Jul 23, 2009 9.041 9.635 8.981 9.548 1,840 -0.19(-1.94%)
Jul 22, 2009 9.273 9.737 9.273 9.737 1,108 +0.21(+2.24%)
Jul 21, 2009 9.273 9.830 9.273 9.524 1,204 -0.07(-0.77%)
Jul 20, 2009 9.922 9.969 9.375 9.598 3,069 -0.28(-2.82%)
Jul 17, 2009 9.876 9.969 9.876 9.876 1,783 +0.06(+0.66%)
Jul 16, 2009 9.848 9.922 9.811 9.811 1,563 -0.11(-1.12%)
Jul 15, 2009 9.579 9.922 9.579 9.922 2,224 +0.07(+0.75%)
Jul 14, 2009 9.913 9.922 9.626 9.848 936 +0.57(+6.09%)
Jul 13, 2009 9.282 9.282 9.282 9.282 505 -0.50(-5.12%)
Jul 09, 2009 9.783 9.783 9.783 9.783 0 +0.23(+2.43%)
Jul 08, 2009 9.227 9.922 9.227 9.551 3,019 -0.12(-1.25%)
Jul 07, 2009 9.876 9.876 9.626 9.672 2,565 +0.03(+0.29%)
Jul 06, 2009 9.644 9.644 9.644 9.644 754 +0.00(+0.00%)
Jul 02, 2009 9.884 9.885 9.635 9.644 4,928 -0.19(-1.98%)
Jun 30, 2009 9.969 9.839 9.839 9.839 1,833 -0.39(-3.81%)
Jun 29, 2009 10.19 10.23 10.19 10.23 2,480 +0.03(+0.27%)
Jun 26, 2009 10.18 10.20 10.01 10.20 3,492 +0.35(+3.58%)
Jun 24, 2009 9.876 9.848 9.848 9.848 4,315 +0.02(+0.19%)
Jun 23, 2009 9.830 9.830 9.830 9.830 586 +0.00(+0.00%)
Jun 22, 2009 9.839 10.06 9.820 9.830 1,940 +0.01(+0.09%)
Jun 19, 2009 9.505 10.14 9.282 9.820 13,650 -0.19(-1.94%)
Jun 18, 2009 10.01 10.02 10.01 10.02 231 -0.16(-1.55%)
Jun 17, 2009 9.459 10.17 9.459 10.17 557 +0.19(+1.95%)
Jun 16, 2009 10.20 10.20 9.588 9.978 1,294 -0.22(-2.18%)
Jun 15, 2009 10.23 10.23 10.20 10.20 988 -0.28(-2.65%)
Jun 12, 2009 10.48 10.48 10.48 10.48 1,508 +0.29(+2.82%)
Jun 10, 2009 10.28 10.44 10.19 10.19 2,048 +0.16(+1.57%)
Jun 09, 2009 10.65 10.65 9.996 10.03 5,114 -0.60(-5.67%)
Jun 05, 2009 10.90 10.90 10.64 10.64 1,945 -0.30(-2.71%)
Jun 04, 2009 10.79 11.11 10.79 10.93 1,896 -0.15(-1.34%)
Jun 03, 2009 10.91 11.13 10.89 11.08 11,672 -0.05(-0.42%)
Jun 02, 2009 11.13 11.14 11.13 11.13 5,408 +0.01(+0.08%)
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.