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 (%)
Dec 31, 2008 10.04 10.99 10.01 10.07 2,921 -0.16(-1.56%)
Dec 30, 2008 11.46 11.46 9.810 10.23 1,533 -0.87(-7.84%)
Dec 29, 2008 10.98 11.63 10.57 11.10 8,116 +1.19(+12.01%)
Dec 26, 2008 9.750 10.00 9.750 9.910 7,362 -0.11(-1.10%)
Dec 24, 2008 10.62 10.62 10.02 10.02 1,400 -0.19(-1.86%)
Dec 23, 2008 10.21 10.21 9.800 10.21 732 +0.03(+0.29%)
Dec 22, 2008 10.16 10.18 10.00 10.18 3,201 +0.42(+4.30%)
Dec 19, 2008 10.32 10.32 9.760 9.760 8,658 +0.00(+0.00%)
Dec 18, 2008 9.750 10.00 9.750 9.760 2,697 -0.04(-0.41%)
Dec 17, 2008 10.10 10.10 9.800 9.800 3,315 -0.35(-3.45%)
Dec 16, 2008 10.10 10.15 10.10 10.15 3,241 +0.15(+1.50%)
Dec 15, 2008 10.72 10.74 10.00 10.00 1,721 -0.45(-4.31%)
Dec 12, 2008 9.930 10.45 9.930 10.45 2,723 +0.64(+6.52%)
Dec 11, 2008 9.810 9.810 9.810 9.810 100 -0.50(-4.85%)
Dec 10, 2008 9.870 10.31 9.850 10.31 443 -0.64(-5.84%)
Dec 08, 2008 10.35 10.95 10.95 10.95 2,200 +0.62(+6.05%)
Dec 05, 2008 10.33 10.32 10.32 10.32 0 +0.00(+0.00%)
Dec 04, 2008 10.32 10.32 10.32 10.32 200 -2.14(-17.17%)
Dec 03, 2008 12.50 12.50 12.24 12.46 2,296 +0.46(+3.87%)
Dec 02, 2008 11.07 12.00 11.00 12.00 2,172 +1.46(+13.80%)
Dec 01, 2008 10.94 10.94 10.54 10.54 303 -0.71(-6.27%)
Nov 28, 2008 11.65 11.65 10.01 11.25 900 -0.15(-1.32%)
Nov 26, 2008 11.20 11.40 11.20 11.40 200 +0.89(+8.47%)
Nov 25, 2008 10.51 10.51 10.51 10.51 0 +0.00(+0.00%)
Nov 24, 2008 10.81 10.84 9.800 10.51 4,100 +0.51(+5.10%)
Nov 21, 2008 10.00 10.01 9.700 10.00 5,389 -0.25(-2.44%)
Nov 20, 2008 10.05 10.25 10.05 10.25 438 -0.05(-0.49%)
Nov 19, 2008 10.35 10.35 10.30 10.30 2,516 -0.22(-2.09%)
Nov 18, 2008 10.58 10.60 10.23 10.52 9,660 -0.01(-0.09%)
Nov 17, 2008 10.55 10.55 10.52 10.53 400 -0.55(-4.96%)
Nov 14, 2008 10.63 11.08 10.61 11.08 1,210 -0.13(-1.16%)
Nov 13, 2008 11.00 11.22 11.00 11.21 700 +0.63(+5.95%)
Nov 12, 2008 10.60 10.60 10.58 10.58 500 -0.07(-0.66%)
Nov 11, 2008 10.60 10.65 10.59 10.65 3,500 +0.06(+0.57%)
Nov 10, 2008 10.63 10.63 10.59 10.59 1,130 -0.01(-0.09%)
Nov 07, 2008 10.76 10.90 10.59 10.60 1,701 +0.07(+0.66%)
Nov 06, 2008 10.50 10.56 10.50 10.53 1,971 +0.03(+0.29%)
Nov 05, 2008 10.50 10.51 10.50 10.50 500 +0.00(+0.00%)
Nov 04, 2008 10.50 10.51 10.50 10.50 400 +0.00(+0.00%)
Nov 03, 2008 10.99 10.99 10.50 10.50 3,619 -0.20(-1.87%)
Oct 31, 2008 10.50 10.99 10.50 10.70 2,824 -0.23(-2.10%)
Oct 30, 2008 10.99 10.99 10.93 10.93 200 +0.43(+4.10%)
Oct 29, 2008 10.53 10.53 10.50 10.50 300 +0.96(+10.06%)
Oct 28, 2008 9.310 9.540 9.310 9.540 2,816 -0.51(-5.07%)
Oct 27, 2008 10.24 10.25 10.00 10.05 81,822 +0.05(+0.50%)
Oct 24, 2008 10.05 10.76 8.410 10.00 8,027 -1.48(-12.89%)
Oct 23, 2008 12.02 12.46 10.46 11.48 1,962 -1.32(-10.31%)
Oct 22, 2008 13.69 13.69 12.80 12.80 2,395 +0.17(+1.35%)
Oct 21, 2008 13.99 13.99 12.50 12.63 19,063 -1.11(-8.09%)
Oct 20, 2008 13.49 14.00 12.50 13.74 19,878 +1.24(+9.92%)
Oct 17, 2008 11.50 13.22 11.50 12.50 2,593 +1.00(+8.70%)
Oct 16, 2008 10.66 11.50 10.66 11.50 3,097 +1.05(+10.05%)
Oct 15, 2008 10.03 10.45 10.00 10.45 1,323 +0.15(+1.46%)
Oct 14, 2008 9.790 10.31 9.750 10.30 3,304 +0.70(+7.29%)
Oct 13, 2008 9.590 10.54 9.590 9.600 3,285 +0.55(+6.08%)
Oct 10, 2008 9.100 9.300 9.050 9.050 7,030 -0.05(-0.55%)
Oct 09, 2008 9.035 9.430 9.035 9.100 9,220 -0.55(-5.70%)
Oct 08, 2008 9.600 9.700 9.540 9.650 13,077 +0.05(+0.52%)
Oct 07, 2008 9.500 9.816 9.500 9.600 3,766 -0.01(-0.10%)
Oct 06, 2008 9.170 10.10 9.000 9.610 8,564 +0.11(+1.16%)
Oct 03, 2008 9.900 10.32 9.500 9.500 6,759 -0.60(-5.94%)
Oct 02, 2008 10.67 10.68 10.10 10.10 1,973 +0.19(+1.92%)
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.