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 (%)
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%)
Sep 02, 2008 9.718 10.39 9.718 10.05 5,505 +0.37(+3.83%)
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%)
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.