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, 2017 13.41 13.41 13.21 13.21 5,636 -0.10(-0.75%)
Aug 30, 2017 13.19 13.34 13.19 13.31 3,843 +0.08(+0.62%)
Aug 29, 2017 13.17 13.39 13.09 13.23 11,795 -0.03(-0.24%)
Aug 28, 2017 13.27 13.44 13.26 13.26 7,960 -0.18(-1.34%)
Aug 25, 2017 13.30 13.44 13.28 13.44 1,124 +0.14(+1.05%)
Aug 24, 2017 13.54 13.54 13.30 13.30 3,079 -0.25(-1.87%)
Aug 23, 2017 13.55 13.55 13.55 13.55 105 +0.24(+1.83%)
Aug 22, 2017 13.28 13.32 13.28 13.31 9,032 +0.04(+0.30%)
Aug 21, 2017 13.30 13.31 13.27 13.27 5,209 -0.04(-0.30%)
Aug 18, 2017 13.35 13.35 13.30 13.31 5,945 -0.04(-0.30%)
Aug 17, 2017 13.48 13.48 13.35 13.35 6,285 -0.10(-0.74%)
Aug 16, 2017 13.45 13.51 13.45 13.45 21,645 +0.00(+0.00%)
Aug 15, 2017 13.49 13.49 13.45 13.45 5,758 -0.02(-0.15%)
Aug 14, 2017 13.50 13.50 13.45 13.47 1,324 -0.03(-0.22%)
Aug 11, 2017 13.50 13.57 13.45 13.50 4,830 +0.00(+0.00%)
Aug 10, 2017 13.71 13.71 13.50 13.50 4,115 -0.30(-2.17%)
Aug 09, 2017 13.98 14.04 13.78 13.80 7,190 -0.25(-1.78%)
Aug 08, 2017 13.90 14.05 13.90 14.05 3,612 +0.20(+1.44%)
Aug 07, 2017 13.87 13.95 13.82 13.85 15,337 -0.06(-0.43%)
Aug 04, 2017 13.86 14.00 13.85 13.91 16,434 +0.01(+0.07%)
Aug 03, 2017 13.80 13.91 13.80 13.90 37,564 -0.04(-0.29%)
Aug 02, 2017 13.82 13.94 13.82 13.94 907 +0.13(+0.94%)
Aug 01, 2017 13.95 13.96 13.81 13.81 4,455 -0.14(-1.00%)
Jul 31, 2017 13.93 14.14 13.90 13.95 8,012 -0.10(-0.71%)
Jul 28, 2017 14.06 14.07 13.95 14.05 2,570 +0.00(+0.00%)
Jul 27, 2017 14.08 14.08 14.01 14.05 6,685 -0.15(-1.06%)
Jul 26, 2017 14.13 14.41 14.13 14.20 2,968 +0.00(+0.00%)
Jul 25, 2017 14.13 14.39 14.13 14.20 5,551 +0.14(+1.00%)
Jul 24, 2017 14.05 14.12 14.01 14.06 17,394 +0.11(+0.79%)
Jul 21, 2017 13.96 14.00 13.95 13.95 3,619 +0.00(+0.00%)
Jul 20, 2017 14.27 14.27 13.71 13.95 11,118 -0.45(-3.13%)
Jul 19, 2017 14.35 14.49 14.30 14.40 9,953 +0.05(+0.35%)
Jul 18, 2017 14.22 14.40 14.19 14.35 5,285 +0.18(+1.27%)
Jul 17, 2017 14.23 14.23 14.15 14.17 2,381 -0.05(-0.35%)
Jul 14, 2017 14.14 14.28 14.14 14.22 7,723 -0.04(-0.27%)
Jul 13, 2017 14.32 14.34 14.22 14.26 3,700 +0.04(+0.27%)
Jul 12, 2017 14.04 14.22 14.04 14.22 2,432 +0.16(+1.14%)
Jul 11, 2017 14.14 14.14 14.04 14.06 5,107 -0.09(-0.64%)
Jul 10, 2017 14.27 14.38 14.15 14.15 6,214 -0.20(-1.39%)
Jul 07, 2017 14.16 14.35 14.15 14.35 6,074 +0.00(+0.00%)
Jul 06, 2017 14.19 14.35 14.18 14.35 884 +0.10(+0.70%)
Jul 05, 2017 14.41 14.43 14.25 14.25 1,052 -0.24(-1.66%)
Jul 03, 2017 14.31 14.55 14.23 14.49 9,876 -0.02(-0.14%)
Jun 30, 2017 13.93 14.51 13.93 14.51 12,557 +0.61(+4.39%)
Jun 29, 2017 13.91 13.99 13.89 13.90 2,749 -0.12(-0.86%)
Jun 28, 2017 14.09 14.24 14.01 14.02 2,557 +0.05(+0.36%)
Jun 27, 2017 14.19 14.40 13.92 13.97 35,961 -0.16(-1.13%)
Jun 26, 2017 14.08 14.50 13.90 14.13 41,133 +0.12(+0.86%)
Jun 23, 2017 14.03 14.03 14.01 14.01 6,616 -0.24(-1.68%)
Jun 22, 2017 14.87 14.87 14.10 14.25 16,885 -0.16(-1.11%)
Jun 21, 2017 14.40 14.73 14.24 14.41 38,183 +0.06(+0.42%)
Jun 20, 2017 14.20 14.39 13.94 14.35 11,731 +0.10(+0.70%)
Jun 19, 2017 14.03 14.35 14.02 14.25 9,830 +0.02(+0.14%)
Jun 16, 2017 13.73 14.23 13.73 14.23 25,532 +0.40(+2.89%)
Jun 15, 2017 13.74 13.83 13.66 13.83 17,955 +0.07(+0.51%)
Jun 14, 2017 13.67 13.90 13.66 13.76 7,496 +0.04(+0.33%)
Jun 13, 2017 13.65 13.76 13.65 13.71 1,755 +0.03(+0.18%)
Jun 12, 2017 13.88 13.92 13.68 13.69 6,040 -0.18(-1.30%)
Jun 09, 2017 13.77 13.87 13.76 13.87 6,226 +0.08(+0.58%)
Jun 08, 2017 13.79 13.79 13.78 13.79 521 -0.19(-1.36%)
Jun 07, 2017 13.69 13.99 13.67 13.98 15,491 +0.45(+3.33%)
Jun 06, 2017 13.74 13.77 13.53 13.53 3,562 -0.29(-2.10%)
Jun 05, 2017 13.85 13.93 13.54 13.82 13,044 -0.10(-0.75%)
Jun 02, 2017 13.89 13.92 13.89 13.92 853 +0.06(+0.46%)
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.