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 (%)
Nov 28, 2008 10.80 10.80 9.283 10.43 970 -0.14(-1.32%)
Nov 26, 2008 10.39 10.57 10.39 10.57 215 +0.83(+8.47%)
Nov 25, 2008 9.746 9.746 9.746 9.746 0 +0.00(+0.00%)
Nov 24, 2008 10.03 10.05 9.088 9.746 4,421 +0.47(+5.10%)
Nov 21, 2008 9.273 9.283 8.995 9.273 5,811 -0.23(-2.44%)
Nov 20, 2008 9.320 9.505 9.320 9.505 472 -0.05(-0.49%)
Nov 19, 2008 9.598 9.598 9.551 9.551 2,713 -0.20(-2.09%)
Nov 18, 2008 9.811 9.830 9.486 9.755 10,417 -0.01(-0.10%)
Nov 17, 2008 9.783 9.783 9.755 9.765 431 -0.51(-4.96%)
Nov 14, 2008 9.857 10.27 9.839 10.27 1,304 -0.12(-1.16%)
Nov 13, 2008 10.20 10.40 10.20 10.40 754 +0.58(+5.95%)
Nov 12, 2008 9.830 9.830 9.811 9.811 539 -0.06(-0.66%)
Nov 11, 2008 9.830 9.876 9.820 9.876 3,774 +0.06(+0.57%)
Nov 10, 2008 9.857 9.857 9.820 9.820 1,218 -0.01(-0.09%)
Nov 07, 2008 9.978 10.11 9.820 9.830 1,834 +0.06(+0.66%)
Nov 06, 2008 9.737 9.792 9.737 9.765 2,125 +0.03(+0.29%)
Nov 05, 2008 9.737 9.746 9.737 9.737 539 +0.00(+0.00%)
Nov 04, 2008 9.737 9.746 9.737 9.737 431 +0.00(+0.00%)
Nov 03, 2008 10.19 10.19 9.737 9.737 3,902 -0.19(-1.87%)
Oct 31, 2008 9.737 10.19 9.737 9.922 3,045 -0.21(-2.10%)
Oct 30, 2008 10.19 10.19 10.14 10.14 215 +0.40(+4.10%)
Oct 29, 2008 9.765 9.765 9.737 9.737 323 +0.89(+10.06%)
Oct 28, 2008 8.633 8.847 8.633 8.847 3,036 -0.47(-5.07%)
Oct 27, 2008 9.496 9.505 9.273 9.320 88,235 +0.05(+0.50%)
Oct 24, 2008 9.320 9.978 7.799 9.273 8,656 -1.37(-12.89%)
Oct 23, 2008 11.15 11.55 9.700 10.65 2,115 -1.22(-10.31%)
Oct 22, 2008 12.70 12.70 11.87 11.87 2,582 +0.16(+1.35%)
Oct 21, 2008 12.97 12.97 11.59 11.71 20,557 -1.03(-8.09%)
Oct 20, 2008 12.51 12.98 11.59 12.74 21,436 +1.15(+9.92%)
Oct 17, 2008 10.66 12.26 10.66 11.59 2,796 +0.93(+8.70%)
Oct 16, 2008 9.885 10.66 9.885 10.66 3,339 +0.97(+10.05%)
Oct 15, 2008 9.303 9.690 9.273 9.690 1,426 +0.14(+1.46%)
Oct 14, 2008 9.078 9.561 9.041 9.551 3,562 +0.65(+7.29%)
Oct 13, 2008 8.893 9.774 8.893 8.902 3,542 +0.51(+6.08%)
Oct 10, 2008 8.439 8.624 8.392 8.392 7,581 -0.05(-0.55%)
Oct 09, 2008 8.378 8.745 8.378 8.439 9,942 -0.51(-5.70%)
Oct 08, 2008 8.902 8.995 8.847 8.949 14,101 +0.05(+0.52%)
Oct 07, 2008 8.810 9.103 8.810 8.902 4,061 -0.01(-0.10%)
Oct 06, 2008 8.504 9.366 8.346 8.912 9,235 +0.10(+1.16%)
Oct 03, 2008 9.180 9.566 8.810 8.810 7,288 -0.56(-5.94%)
Oct 02, 2008 9.894 9.904 9.366 9.366 2,127 +0.18(+1.92%)
Oct 01, 2008 9.143 9.904 9.134 9.190 5,719 -0.02(-0.24%)
Sep 30, 2008 9.505 9.505 9.212 9.212 2,247 +0.63(+7.39%)
Sep 29, 2008 9.737 10.14 8.578 8.578 4,098 -1.11(-11.48%)
Sep 26, 2008 9.700 10.19 9.690 9.690 1,477 -0.24(-2.43%)
Sep 25, 2008 9.969 9.969 9.932 9.932 215 +0.19(+2.00%)
Sep 24, 2008 9.922 10.63 9.737 9.737 1,620 +0.00(+0.00%)
Sep 23, 2008 10.41 10.48 9.681 9.737 8,905 -0.70(-6.67%)
Sep 22, 2008 10.65 10.66 9.579 10.43 16,965 +0.14(+1.35%)
Sep 19, 2008 10.20 11.04 10.11 10.29 53,269 +0.21(+2.12%)
Sep 18, 2008 9.459 10.39 9.459 10.08 13,035 +0.53(+5.53%)
Sep 17, 2008 9.551 9.551 9.551 9.551 323 -0.19(-1.90%)
Sep 16, 2008 9.477 9.737 8.810 9.737 2,429 +0.18(+1.86%)
Sep 15, 2008 9.468 9.579 9.459 9.559 2,131 -0.22(-2.29%)
Sep 12, 2008 9.783 9.783 9.783 9.783 754 -0.01(-0.09%)
Sep 11, 2008 9.792 9.820 9.792 9.792 1,682 -0.13(-1.31%)
Sep 10, 2008 9.996 9.996 9.783 9.922 3,301 +0.14(+1.42%)
Sep 09, 2008 10.14 10.14 9.783 9.783 6,728 -0.16(-1.59%)
Sep 08, 2008 10.20 10.20 9.941 9.941 1,779 +0.01(+0.14%)
Sep 05, 2008 9.607 10.02 9.598 9.927 5,396 +0.05(+0.52%)
Sep 04, 2008 10.22 10.22 9.737 9.876 1,186 -0.09(-0.93%)
Sep 03, 2008 9.969 9.969 9.950 9.969 1,163 -0.08(-0.83%)
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.