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 29, 2008 9.366 9.681 9.366 9.681 6,312 +0.32(+3.37%)
Aug 28, 2008 9.459 9.459 9.366 9.366 1,798 -0.16(-1.66%)
Aug 27, 2008 9.913 9.913 9.514 9.524 1,888 -0.39(-3.93%)
Aug 26, 2008 10.02 10.02 9.913 9.913 17,710 -0.10(-1.02%)
Aug 25, 2008 10.11 10.11 10.02 10.02 1,617 -0.27(-2.61%)
Aug 22, 2008 9.922 10.29 9.922 10.28 3,882 +0.34(+3.44%)
Aug 21, 2008 9.477 10.80 9.477 9.941 30,116 +0.77(+8.39%)
Aug 20, 2008 9.199 9.199 9.153 9.171 4,300 +0.04(+0.41%)
Aug 19, 2008 9.626 9.626 9.134 9.134 29,065 -0.18(-1.89%)
Aug 18, 2008 9.273 9.505 9.264 9.310 11,471 +0.08(+0.90%)
Aug 15, 2008 9.449 9.449 9.190 9.227 14,221 -0.41(-4.23%)
Aug 14, 2008 9.765 10.11 9.551 9.635 7,566 -0.33(-3.35%)
Aug 13, 2008 10.18 10.18 9.969 9.969 754 -0.22(-2.18%)
Aug 12, 2008 10.18 10.19 9.783 10.19 668 +0.17(+1.66%)
Aug 11, 2008 10.17 10.19 9.765 10.02 2,803 +0.09(+0.93%)
Aug 08, 2008 10.20 10.20 9.922 9.932 6,145 +0.07(+0.75%)
Aug 07, 2008 9.922 10.20 9.857 9.857 1,598 -0.33(-3.28%)
Aug 06, 2008 10.20 10.20 9.774 10.19 3,901 -0.01(-0.09%)
Aug 05, 2008 10.20 10.20 10.20 10.20 2,259 +0.00(+0.00%)
Aug 04, 2008 10.19 10.29 10.02 10.20 64,709 +0.46(+4.76%)
Aug 01, 2008 9.765 10.03 9.737 9.737 7,867 +0.53(+5.74%)
Jul 31, 2008 9.700 9.700 9.060 9.208 4,987 +0.08(+0.91%)
Jul 30, 2008 9.134 9.264 9.125 9.125 4,285 -0.02(-0.20%)
Jul 29, 2008 9.143 9.811 9.134 9.143 3,738 -0.70(-7.07%)
Jul 28, 2008 9.876 9.876 9.700 9.839 431 +0.72(+7.93%)
Jul 25, 2008 9.273 9.728 9.116 9.116 5,250 -0.16(-1.70%)
Jul 24, 2008 9.514 10.13 9.236 9.273 18,915 -0.21(-2.25%)
Jul 23, 2008 9.273 9.496 9.273 9.486 38,536 +0.09(+0.99%)
Jul 22, 2008 9.143 9.459 9.088 9.394 19,886 -0.03(-0.30%)
Jul 21, 2008 9.273 10.02 9.246 9.422 12,505 +0.38(+4.21%)
Jul 18, 2008 8.902 9.264 8.856 9.041 12,150 +0.14(+1.56%)
Jul 17, 2008 7.993 9.051 7.993 8.902 22,924 +1.28(+16.79%)
Jul 16, 2008 7.298 7.752 7.048 7.623 19,410 +0.33(+4.58%)
Jul 15, 2008 7.270 7.400 6.983 7.289 5,429 +0.19(+2.75%)
Jul 14, 2008 8.114 8.114 7.094 7.094 13,884 -1.08(-13.22%)
Jul 11, 2008 8.392 8.392 7.882 8.174 7,282 -0.13(-1.51%)
Jul 10, 2008 9.134 9.134 8.299 8.299 23,445 -0.72(-8.02%)
Jul 09, 2008 9.051 9.199 9.023 9.023 2,577 -0.20(-2.21%)
Jul 08, 2008 9.041 9.264 9.041 9.227 1,634 +0.05(+0.51%)
Jul 07, 2008 9.180 9.180 9.180 9.180 539 +0.46(+5.32%)
Jul 04, 2008 8.717 8.717 8.717 8.717 0 +0.00(+0.00%)
Jul 03, 2008 8.717 8.717 8.717 8.717 0 +0.00(+0.00%)
Jul 02, 2008 8.439 8.810 8.346 8.717 5,823 +0.26(+3.07%)
Jul 01, 2008 9.041 9.041 8.439 8.457 11,870 -0.69(-7.51%)
Jun 30, 2008 9.180 9.273 9.041 9.143 8,971 -0.19(-1.99%)
Jun 27, 2008 9.459 9.665 9.273 9.329 6,008 -0.13(-1.37%)
Jun 26, 2008 9.737 9.737 9.459 9.459 2,856 -0.32(-3.32%)
Jun 25, 2008 10.47 10.57 9.737 9.783 14,291 -0.40(-3.91%)
Jun 24, 2008 10.38 10.38 9.848 10.18 3,537 -0.25(-2.40%)
Jun 23, 2008 11.03 11.03 10.32 10.43 14,376 -0.30(-2.76%)
Jun 20, 2008 11.22 11.30 10.61 10.73 7,385 -1.05(-8.91%)
Jun 19, 2008 11.83 11.83 11.36 11.78 3,615 -0.18(-1.47%)
Jun 18, 2008 11.95 11.95 11.95 11.95 814 -0.01(-0.08%)
Jun 17, 2008 11.96 11.96 11.96 11.96 0 +0.00(+0.00%)
Jun 16, 2008 11.96 11.96 11.96 11.96 0 +0.00(+0.00%)
Jun 13, 2008 12.01 12.33 11.95 11.96 4,264 -0.14(-1.15%)
Jun 12, 2008 12.51 12.52 12.10 12.10 323 -0.41(-3.26%)
Jun 11, 2008 12.05 12.52 11.95 12.51 4,159 -0.24(-1.89%)
Jun 10, 2008 12.76 12.82 12.73 12.75 3,579 +0.48(+3.93%)
Jun 09, 2008 12.32 12.32 12.27 12.27 14,455 -0.30(-2.38%)
Jun 06, 2008 12.43 12.57 12.43 12.57 4,063 +0.09(+0.69%)
Jun 05, 2008 12.77 12.77 12.47 12.48 2,731 -0.33(-2.60%)
Jun 04, 2008 12.65 12.82 12.61 12.82 788 -0.16(-1.22%)
Jun 03, 2008 12.73 12.97 12.61 12.97 1,237 -0.01(-0.07%)
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.