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 (%)
Feb 28, 2013 7.270 7.300 7.270 7.300 566 -0.10(-1.35%)
Feb 27, 2013 7.270 7.400 7.270 7.400 872 -0.02(-0.27%)
Feb 25, 2013 7.420 7.420 7.420 7.420 0 +0.11(+1.50%)
Feb 22, 2013 7.260 7.338 7.260 7.310 2,400 +0.11(+1.53%)
Feb 21, 2013 7.300 7.300 7.200 7.200 605 -0.10(-1.37%)
Feb 20, 2013 7.300 7.300 7.290 7.300 2,615 +0.02(+0.26%)
Feb 19, 2013 7.200 7.281 7.200 7.281 1,400 +0.14(+1.89%)
Feb 15, 2013 7.220 7.290 7.130 7.146 4,544 -0.14(-1.98%)
Feb 14, 2013 7.240 7.374 7.171 7.290 2,099 +0.10(+1.39%)
Feb 13, 2013 7.131 7.450 7.131 7.190 1,955 -0.08(-1.10%)
Feb 12, 2013 7.300 7.490 7.270 7.270 153,484 -0.03(-0.41%)
Feb 11, 2013 7.290 7.420 7.213 7.300 7,100 -0.04(-0.54%)
Feb 08, 2013 7.330 7.340 7.170 7.340 1,175 -0.05(-0.68%)
Feb 07, 2013 7.270 7.390 7.270 7.390 4,675 +0.12(+1.65%)
Feb 06, 2013 7.200 7.350 7.200 7.270 5,400 +0.01(+0.14%)
Feb 04, 2013 7.340 7.350 7.130 7.260 19,211 -0.04(-0.55%)
Feb 01, 2013 7.200 7.340 7.130 7.300 20,450 -0.01(-0.14%)
Jan 31, 2013 7.100 7.310 7.030 7.310 6,857 +0.22(+3.10%)
Jan 30, 2013 7.080 7.130 7.080 7.090 1,395 +0.01(+0.17%)
Jan 29, 2013 7.100 7.125 7.050 7.078 1,665 +0.03(+0.40%)
Jan 28, 2013 7.120 7.150 7.050 7.050 4,096 -0.01(-0.14%)
Jan 25, 2013 7.150 7.150 7.060 7.060 2,203 -0.07(-0.91%)
Jan 24, 2013 7.010 7.230 6.990 7.125 10,645 +0.16(+2.22%)
Jan 23, 2013 6.970 6.980 6.970 6.970 1,119 -0.01(-0.14%)
Jan 22, 2013 6.970 7.100 6.970 6.980 1,432 +0.02(+0.29%)
Jan 18, 2013 7.200 7.200 6.960 6.960 500 +0.00(+0.00%)
Jan 17, 2013 7.010 7.040 6.950 6.960 5,990 -0.02(-0.29%)
Jan 16, 2013 6.950 7.320 6.950 6.980 1,900 +0.23(+3.41%)
Jan 15, 2013 6.970 6.970 6.750 6.750 1,146 -0.20(-2.88%)
Jan 14, 2013 6.960 6.990 6.920 6.950 2,498 -0.00(-0.01%)
Jan 11, 2013 7.050 7.142 6.950 6.951 1,100 +0.03(+0.45%)
Jan 10, 2013 7.200 7.200 6.920 6.920 12,009 -0.32(-4.42%)
Jan 09, 2013 7.240 7.240 7.240 7.240 200 -0.06(-0.82%)
Jan 08, 2013 7.230 7.300 6.880 7.300 4,594 +0.26(+3.69%)
Jan 07, 2013 7.010 7.250 7.010 7.040 14,812 +0.12(+1.73%)
Jan 03, 2013 6.920 6.920 6.920 6.920 0 -0.03(-0.43%)
Jan 02, 2013 7.000 7.000 6.890 6.950 31,700 +0.04(+0.58%)
Dec 31, 2012 7.110 7.110 6.760 6.910 4,600 -0.30(-4.16%)
Dec 28, 2012 6.890 7.210 6.760 7.210 3,330 +0.42(+6.19%)
Dec 27, 2012 7.010 7.010 6.750 6.790 15,629 -0.13(-1.88%)
Dec 26, 2012 7.100 7.100 6.890 6.920 5,972 +0.17(+2.52%)
Dec 24, 2012 6.760 6.800 6.750 6.750 4,243 -0.20(-2.88%)
Dec 21, 2012 6.780 6.950 6.660 6.950 19,076 +0.30(+4.51%)
Dec 20, 2012 6.590 6.790 6.550 6.650 9,599 -0.05(-0.75%)
Dec 19, 2012 6.590 6.700 6.590 6.700 4,900 +0.16(+2.45%)
Dec 18, 2012 6.680 6.700 6.540 6.540 2,333 -0.03(-0.46%)
Dec 17, 2012 6.630 6.650 6.562 6.570 1,422 +0.07(+1.08%)
Dec 14, 2012 6.550 6.654 6.500 6.500 3,242 -0.16(-2.40%)
Dec 13, 2012 6.500 6.950 6.500 6.660 10,658 +0.11(+1.68%)
Dec 12, 2012 6.500 6.550 6.500 6.550 3,300 +0.02(+0.31%)
Dec 11, 2012 6.410 6.530 6.410 6.530 4,100 +0.06(+0.93%)
Dec 10, 2012 6.470 6.470 6.470 6.470 0 +0.00(+0.00%)
Dec 07, 2012 6.210 6.470 6.470 6.470 3,700 -0.03(-0.46%)
Dec 06, 2012 6.500 6.540 6.400 6.500 14,434 +0.22(+3.50%)
Dec 05, 2012 6.520 6.520 6.270 6.280 14,656 -0.07(-1.10%)
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.