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 (%)
Jan 29, 2016 9.551 9.588 9.468 9.514 2,744 -0.02(-0.19%)
Jan 26, 2016 9.737 9.533 9.533 9.533 1,941 -0.01(-0.10%)
Jan 25, 2016 9.783 9.783 9.524 9.542 521 -0.07(-0.77%)
Jan 22, 2016 9.616 9.616 9.616 9.616 111 +0.02(+0.19%)
Jan 21, 2016 9.546 10.18 9.459 9.598 6,436 +0.05(+0.49%)
Jan 20, 2016 9.600 9.867 9.551 9.551 1,170 +0.01(+0.10%)
Jan 19, 2016 9.542 10.11 9.542 9.542 977 -0.04(-0.39%)
Jan 15, 2016 9.579 9.579 9.579 9.579 5,607 -0.03(-0.29%)
Jan 14, 2016 9.857 9.857 9.561 9.607 2,554 -0.29(-2.91%)
Jan 13, 2016 10.05 10.05 9.894 9.894 227 +0.22(+2.30%)
Jan 12, 2016 9.848 10.11 9.672 9.672 5,561 -0.19(-1.97%)
Jan 11, 2016 9.857 9.867 9.830 9.867 1,213 -0.01(-0.09%)
Jan 08, 2016 10.11 10.11 9.830 9.876 1,332 +0.05(+0.47%)
Jan 07, 2016 9.737 9.959 9.737 9.830 2,382 +0.06(+0.66%)
Jan 06, 2016 9.626 9.811 9.588 9.765 5,011 +0.11(+1.15%)
Jan 05, 2016 9.737 9.737 9.653 9.653 903 -0.07(-0.76%)
Jan 04, 2016 9.774 9.783 9.653 9.728 6,277 -0.08(-0.85%)
Dec 31, 2015 9.811 9.811 9.811 9.811 2,156 -0.12(-1.21%)
Dec 30, 2015 9.755 10.29 9.570 9.932 12,311 +0.11(+1.09%)
Dec 29, 2015 9.786 10.02 9.755 9.824 3,309 -0.04(-0.43%)
Dec 28, 2015 9.848 10.14 9.830 9.867 8,465 -0.42(-4.06%)
Dec 23, 2015 10.02 10.28 10.28 10.28 6,470 +0.10(+0.96%)
Dec 22, 2015 9.700 10.31 9.700 10.19 7,170 +0.41(+4.22%)
Dec 21, 2015 9.626 9.904 9.626 9.774 3,099 -0.14(-1.40%)
Dec 18, 2015 9.542 9.913 9.542 9.913 14,383 +0.09(+0.94%)
Dec 17, 2015 9.533 9.820 9.514 9.820 1,478 +0.29(+3.02%)
Dec 16, 2015 9.598 9.885 9.524 9.533 8,503 +0.02(+0.19%)
Dec 15, 2015 9.607 9.867 9.514 9.514 18,253 -0.02(-0.17%)
Dec 14, 2015 9.459 9.607 9.459 9.530 1,478 +0.03(+0.27%)
Dec 11, 2015 9.431 9.505 9.431 9.505 11,713 -0.01(-0.10%)
Dec 10, 2015 9.551 9.551 9.422 9.514 10,634 +0.01(+0.10%)
Dec 09, 2015 9.431 9.839 9.412 9.505 5,055 +0.04(+0.46%)
Dec 08, 2015 9.431 9.533 9.431 9.461 598 +0.03(+0.32%)
Dec 07, 2015 9.626 10.10 9.431 9.431 7,531 -0.31(-3.14%)
Dec 04, 2015 9.524 9.760 9.477 9.737 7,146 +0.12(+1.25%)
Dec 03, 2015 9.737 9.737 9.514 9.616 3,323 +0.10(+1.07%)
Dec 02, 2015 9.505 9.700 9.496 9.514 21,130 +0.01(+0.10%)
Dec 01, 2015 9.551 9.551 9.385 9.505 9,781 -0.06(-0.68%)
Nov 30, 2015 9.622 9.624 9.384 9.570 7,431 -0.02(-0.17%)
Nov 27, 2015 9.587 9.587 9.587 9.587 1,195 -0.03(-0.31%)
Nov 25, 2015 9.598 9.616 9.616 9.616 2,480 -0.12(-1.24%)
Nov 24, 2015 9.681 9.737 9.616 9.737 2,239 +0.12(+1.25%)
Nov 23, 2015 9.792 9.792 9.588 9.616 2,498 -0.32(-3.17%)
Nov 20, 2015 10.04 10.06 9.783 9.932 15,070 +0.06(+0.66%)
Nov 19, 2015 9.987 9.987 9.848 9.867 2,646 -0.13(-1.30%)
Nov 18, 2015 9.867 10.14 9.496 9.996 11,253 -0.04(-0.37%)
Nov 17, 2015 10.16 10.29 10.03 10.03 8,220 -0.22(-2.17%)
Nov 16, 2015 10.19 10.26 10.09 10.26 1,814 -0.06(-0.63%)
Nov 13, 2015 10.31 10.32 10.06 10.32 4,882 +0.12(+1.14%)
Nov 12, 2015 10.36 10.37 10.20 10.21 1,550 -0.09(-0.85%)
Nov 11, 2015 10.29 10.33 10.29 10.29 4,013 +0.09(+0.86%)
Nov 10, 2015 10.20 10.33 10.20 10.21 4,601 -0.13(-1.21%)
Nov 09, 2015 10.28 10.34 10.24 10.33 5,451 +0.08(+0.81%)
Nov 06, 2015 10.19 10.34 10.19 10.25 5,100 -0.04(-0.36%)
Nov 05, 2015 10.24 10.34 10.24 10.28 7,805 +0.17(+1.65%)
Nov 04, 2015 10.20 10.36 10.12 10.12 5,597 -0.08(-0.82%)
Nov 03, 2015 10.24 10.38 9.922 10.20 17,079 +0.36(+3.71%)
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.