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 27, 2013 8.710 8.800 8.800 8.800 1,100 +0.12(+1.38%)
Sep 26, 2013 8.680 8.680 8.680 8.680 0 +0.09(+1.05%)
Sep 25, 2013 8.600 8.803 8.590 8.590 0 -0.21(-2.41%)
Sep 24, 2013 8.630 8.803 8.250 8.803 0 +0.14(+1.65%)
Sep 23, 2013 8.860 8.860 8.660 8.660 0 -0.22(-2.48%)
Sep 20, 2013 8.880 8.880 8.880 8.880 0 +0.26(+3.02%)
Sep 19, 2013 8.400 8.620 8.400 8.620 0 +0.23(+2.74%)
Sep 18, 2013 8.710 8.710 8.390 8.390 0 -0.41(-4.66%)
Sep 17, 2013 8.710 8.800 8.530 8.800 0 +0.09(+1.03%)
Sep 16, 2013 8.750 8.930 8.630 8.710 0 -0.04(-0.46%)
Sep 13, 2013 8.265 8.750 8.230 8.750 0 +0.15(+1.74%)
Sep 12, 2013 8.250 8.600 8.220 8.600 0 +0.25(+2.99%)
Sep 11, 2013 8.230 8.490 8.040 8.350 0 +0.15(+1.83%)
Sep 10, 2013 8.140 8.200 8.050 8.200 0 -0.02(-0.24%)
Sep 09, 2013 8.370 8.370 8.000 8.220 0 -0.14(-1.67%)
Sep 06, 2013 8.350 8.370 8.350 8.360 0 +0.01(+0.12%)
Sep 05, 2013 8.215 8.350 8.150 8.350 0 +0.12(+1.46%)
Sep 04, 2013 8.340 8.480 8.180 8.230 0 +0.05(+0.61%)
Sep 03, 2013 8.400 8.590 8.180 8.180 0 -0.30(-3.54%)
Aug 30, 2013 8.210 8.500 8.210 8.480 0 +0.23(+2.79%)
Aug 29, 2013 7.960 8.470 7.860 8.250 0 -0.36(-4.18%)
Aug 28, 2013 8.960 9.000 8.610 8.610 0 -0.35(-3.91%)
Aug 27, 2013 9.100 9.100 8.950 8.960 0 -0.28(-3.03%)
Aug 26, 2013 9.010 9.240 8.961 9.240 0 +0.20(+2.21%)
Aug 23, 2013 9.060 9.250 9.040 9.040 0 +0.04(+0.44%)
Aug 22, 2013 9.190 9.250 9.000 9.000 0 -0.21(-2.28%)
Aug 21, 2013 9.260 9.280 9.210 9.210 0 -0.01(-0.11%)
Aug 20, 2013 9.060 9.250 9.060 9.220 0 +0.17(+1.88%)
Aug 19, 2013 9.200 9.240 8.950 9.050 0 -0.12(-1.31%)
Aug 16, 2013 9.150 9.200 8.994 9.170 0 +0.00(+0.00%)
Aug 15, 2013 9.180 9.240 8.960 9.170 5,478 +0.05(+0.55%)
Aug 14, 2013 9.100 9.240 8.840 9.120 0 +0.05(+0.55%)
Aug 13, 2013 9.170 9.190 9.060 9.070 2,001 +0.01(+0.11%)
Aug 12, 2013 9.030 9.180 9.010 9.060 24,120 +0.03(+0.33%)
Aug 09, 2013 9.030 9.090 9.030 9.030 410 +0.08(+0.89%)
Aug 08, 2013 8.950 8.950 8.950 8.950 114 -0.15(-1.65%)
Aug 07, 2013 9.180 9.180 9.020 9.100 3,853 -0.06(-0.66%)
Aug 06, 2013 9.080 9.160 9.000 9.160 11,745 +0.18(+2.00%)
Aug 05, 2013 9.150 9.180 8.980 8.980 7,532 -0.12(-1.32%)
Aug 02, 2013 9.009 9.150 9.000 9.100 5,029 +0.00(+0.00%)
Aug 01, 2013 8.900 9.100 8.900 9.100 10,840 +0.20(+2.25%)
Jul 31, 2013 9.200 9.200 8.870 8.900 0 +0.00(+0.00%)
Jul 30, 2013 8.840 9.200 8.840 8.900 0 +0.06(+0.70%)
Jul 29, 2013 8.830 9.170 8.820 8.838 0 +0.07(+0.78%)
Jul 26, 2013 9.140 9.140 8.770 8.770 0 -0.11(-1.24%)
Jul 25, 2013 9.250 9.250 8.860 8.880 0 -0.33(-3.58%)
Jul 24, 2013 9.200 9.210 9.200 9.210 0 +0.00(+0.00%)
Jul 23, 2013 9.020 9.240 8.560 9.210 0 +0.06(+0.66%)
Jul 22, 2013 9.000 9.150 8.762 9.150 0 +0.10(+1.10%)
Jul 19, 2013 8.750 9.190 8.660 9.050 0 +0.15(+1.69%)
Jul 18, 2013 8.990 9.160 8.670 8.900 0 +0.11(+1.25%)
Jul 17, 2013 8.560 8.800 8.100 8.790 4,532 +0.08(+0.92%)
Jul 16, 2013 8.330 8.790 8.330 8.710 0 +0.46(+5.58%)
Jul 15, 2013 8.460 8.770 8.250 8.250 0 -0.32(-3.73%)
Jul 12, 2013 8.520 8.620 8.350 8.570 0 -0.11(-1.27%)
Jul 11, 2013 8.470 8.750 8.390 8.680 0 -0.02(-0.23%)
Jul 10, 2013 8.585 8.700 8.291 8.700 0 -0.03(-0.34%)
Jul 09, 2013 8.740 8.760 8.730 8.730 0 -0.02(-0.23%)
Jul 08, 2013 8.880 9.000 8.500 8.750 0 -0.19(-2.13%)
Jul 05, 2013 8.750 8.940 8.510 8.940 0 +0.20(+2.29%)
Jul 03, 2013 8.500 8.740 8.500 8.740 0 +0.46(+5.56%)
Jul 02, 2013 8.590 8.600 8.180 8.280 0 -0.33(-3.83%)
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.