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 (%)
May 31, 2012 6.844 6.844 6.751 6.751 387 -0.09(-1.35%)
May 30, 2012 6.649 6.844 6.649 6.844 1,497 +0.05(+0.68%)
May 29, 2012 6.640 6.816 6.640 6.797 77,951 +0.03(+0.41%)
May 25, 2012 6.732 6.769 6.732 6.769 4,322 +0.03(+0.41%)
May 23, 2012 6.584 6.742 6.742 6.742 5,931 +0.20(+3.12%)
May 22, 2012 6.769 6.769 6.538 6.538 2,178 -0.06(-0.84%)
May 21, 2012 6.779 6.862 6.538 6.593 53,405 +0.32(+5.02%)
May 18, 2012 6.584 6.584 5.796 6.278 12,068 -0.29(-4.38%)
May 17, 2012 6.556 6.565 6.554 6.565 644 +0.01(+0.13%)
May 16, 2012 6.732 6.732 6.557 6.557 224 -0.26(-3.80%)
May 15, 2012 6.825 6.834 6.816 6.816 431 -0.04(-0.54%)
May 14, 2012 6.677 6.853 6.547 6.853 7,294 +0.14(+2.07%)
May 11, 2012 6.630 6.718 6.630 6.714 12,509 +0.08(+1.26%)
May 10, 2012 6.630 6.630 6.630 6.630 477 -0.02(-0.28%)
May 09, 2012 6.630 6.649 6.630 6.649 582 +0.06(+0.99%)
May 08, 2012 6.630 6.630 6.584 6.584 1,793 +0.00(+0.00%)
May 07, 2012 6.593 6.826 6.584 6.584 110,702 -0.14(-2.07%)
May 04, 2012 6.584 6.862 6.584 6.723 890 +0.07(+1.12%)
May 03, 2012 6.584 6.649 6.584 6.649 2,264 +0.06(+0.84%)
May 02, 2012 6.584 6.593 6.584 6.593 1,186 +0.00(+0.00%)
May 01, 2012 6.630 6.686 6.593 6.593 970 -0.16(-2.34%)
Apr 30, 2012 6.584 6.816 6.575 6.751 55,974 +0.11(+1.68%)
Apr 27, 2012 6.612 6.677 6.612 6.640 11,651 -0.13(-1.92%)
Apr 26, 2012 6.584 6.769 6.565 6.769 862 +0.09(+1.39%)
Apr 25, 2012 6.862 6.862 6.667 6.677 7,384 -0.17(-2.44%)
Apr 24, 2012 6.779 6.853 6.649 6.844 73,867 -0.03(-0.40%)
Apr 23, 2012 6.723 6.871 6.723 6.871 4,070 +0.15(+2.21%)
Apr 20, 2012 6.903 6.903 6.723 6.723 647 +0.00(+0.00%)
Apr 19, 2012 6.742 6.742 6.723 6.723 826 -0.20(-2.95%)
Apr 18, 2012 6.918 6.927 6.918 6.927 442 -0.02(-0.27%)
Apr 17, 2012 6.723 6.946 6.723 6.946 1,853 +0.03(+0.40%)
Apr 16, 2012 6.918 6.918 6.918 6.918 107 +0.19(+2.75%)
Apr 13, 2012 6.547 6.732 6.547 6.732 5,456 +0.14(+2.11%)
Apr 12, 2012 6.612 6.779 6.568 6.593 975 -0.03(-0.42%)
Apr 11, 2012 6.621 6.705 6.612 6.621 3,127 +0.02(+0.28%)
Apr 10, 2012 6.603 6.603 6.603 6.603 107 +0.00(+0.00%)
Apr 09, 2012 6.630 6.630 6.584 6.603 1,635 -0.01(-0.21%)
Apr 05, 2012 6.575 6.621 6.547 6.616 1,457 +0.05(+0.78%)
Apr 04, 2012 6.640 6.657 6.491 6.565 8,511 -0.00(-0.07%)
Apr 03, 2012 7.001 7.187 6.538 6.570 9,074 -0.46(-6.53%)
Apr 02, 2012 7.215 7.701 6.914 7.029 12,091 -0.30(-4.05%)
Mar 30, 2012 6.603 7.326 6.603 7.326 19,786 +0.67(+10.05%)
Mar 29, 2012 6.667 6.751 6.556 6.657 3,928 -0.03(-0.43%)
Mar 28, 2012 6.723 6.955 6.686 6.686 2,010 -0.05(-0.77%)
Mar 27, 2012 6.677 6.738 6.677 6.738 2,012 +0.02(+0.25%)
Mar 26, 2012 6.946 6.955 6.647 6.721 3,180 -0.16(-2.32%)
Mar 23, 2012 6.677 6.955 6.630 6.881 16,986 +0.27(+4.07%)
Mar 22, 2012 6.788 6.788 6.584 6.612 3,574 -0.23(-3.39%)
Mar 21, 2012 6.844 6.847 6.844 6.844 759 +0.04(+0.54%)
Mar 20, 2012 6.807 6.807 6.788 6.807 1,295 -0.02(-0.27%)
Mar 19, 2012 6.723 6.871 6.723 6.825 1,401 -0.05(-0.67%)
Mar 16, 2012 6.825 6.909 6.640 6.871 8,826 +0.10(+1.51%)
Mar 15, 2012 6.769 6.779 6.751 6.769 3,342 +0.00(+0.00%)
Mar 14, 2012 6.612 6.862 6.603 6.769 4,070 +0.17(+2.53%)
Mar 13, 2012 6.695 6.816 6.603 6.603 88,295 -0.09(-1.32%)
Mar 12, 2012 6.788 6.853 6.548 6.691 9,171 -0.13(-1.97%)
Mar 09, 2012 6.760 6.927 6.504 6.825 3,477 +0.04(+0.55%)
Mar 08, 2012 6.575 6.788 6.556 6.788 31,170 +0.30(+4.57%)
Mar 07, 2012 6.306 6.538 6.213 6.491 18,306 +0.13(+2.04%)
Mar 06, 2012 6.259 6.519 6.176 6.361 4,240 +0.19(+3.00%)
Mar 05, 2012 6.500 6.500 6.130 6.176 8,020 -0.31(-4.72%)
Mar 02, 2012 6.436 6.491 6.214 6.482 4,417 +0.08(+1.30%)
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.