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 (%)
Apr 30, 2009 10.02 10.02 9.561 9.561 1,509 -0.28(-2.83%)
Apr 29, 2009 9.486 9.996 9.486 9.839 3,337 -0.03(-0.28%)
Apr 28, 2009 10.04 10.10 9.338 9.867 5,513 +0.14(+1.43%)
Apr 27, 2009 9.978 10.11 9.320 9.728 8,434 -0.02(-0.19%)
Apr 24, 2009 9.134 9.848 9.134 9.746 1,730 +0.81(+9.02%)
Apr 23, 2009 8.939 8.939 8.939 8.939 818 -0.37(-3.98%)
Apr 22, 2009 9.310 9.310 9.310 9.310 215 +0.16(+1.72%)
Apr 21, 2009 9.561 9.561 9.153 9.153 388 -0.73(-7.41%)
Apr 20, 2009 10.47 10.93 9.347 9.885 15,115 -0.50(-4.82%)
Apr 17, 2009 10.26 10.39 10.20 10.39 3,619 +0.45(+4.58%)
Apr 16, 2009 9.199 10.15 9.199 9.932 16,165 +0.75(+8.18%)
Apr 15, 2009 9.208 9.431 9.180 9.180 1,337 -0.04(-0.40%)
Apr 14, 2009 9.431 9.431 8.448 9.218 3,637 -0.21(-2.26%)
Apr 13, 2009 8.782 9.431 8.782 9.431 8,376 +0.69(+7.89%)
Apr 09, 2009 8.763 8.763 8.439 8.741 3,063 +0.09(+1.03%)
Apr 08, 2009 8.717 8.763 8.633 8.652 1,203 -0.11(-1.27%)
Apr 07, 2009 8.355 8.763 7.650 8.763 3,774 +0.04(+0.47%)
Apr 06, 2009 8.355 8.763 8.355 8.722 1,725 -0.01(-0.15%)
Apr 03, 2009 8.717 9.078 8.374 8.735 5,499 +0.39(+4.67%)
Apr 02, 2009 7.878 8.346 7.868 8.346 8,179 +0.56(+7.14%)
Apr 01, 2009 8.346 8.346 7.326 7.789 3,235 -0.10(-1.29%)
Mar 31, 2009 8.077 8.745 7.882 7.891 18,851 -0.18(-2.26%)
Mar 30, 2009 8.031 8.114 7.419 8.074 5,144 -0.27(-3.26%)
Mar 26, 2009 9.255 9.264 8.309 8.346 8,462 -0.03(-0.38%)
Mar 24, 2009 8.377 8.377 8.377 8.377 107 -0.86(-9.30%)
Mar 23, 2009 9.236 9.236 9.129 9.236 1,833 +0.18(+1.94%)
Mar 20, 2009 8.717 9.097 8.717 9.060 7,386 +0.34(+3.94%)
Mar 19, 2009 8.160 8.819 8.160 8.717 2,636 +0.65(+8.05%)
Mar 18, 2009 7.929 8.309 7.725 8.068 2,241 +0.19(+2.35%)
Mar 17, 2009 7.882 7.882 7.419 7.882 4,637 +0.20(+2.66%)
Mar 16, 2009 8.105 8.105 7.428 7.678 2,717 -0.20(-2.59%)
Mar 13, 2009 7.882 7.891 7.846 7.882 1,833 +0.23(+3.03%)
Mar 12, 2009 7.048 7.650 7.001 7.650 16,232 +0.70(+10.00%)
Mar 11, 2009 6.510 6.955 6.510 6.955 2,354 +0.06(+0.93%)
Mar 10, 2009 6.528 7.419 6.528 6.891 8,782 +0.24(+3.64%)
Mar 09, 2009 6.955 6.955 6.649 6.649 9,047 -0.07(-1.10%)
Mar 06, 2009 7.354 7.354 6.723 6.723 1,401 +0.00(+0.00%)
Mar 05, 2009 7.233 7.233 6.723 6.723 6,369 -0.58(-7.96%)
Mar 04, 2009 7.326 7.326 7.304 7.304 2,257 -0.07(-0.98%)
Mar 02, 2009 7.326 7.409 7.326 7.377 652 -0.13(-1.79%)
Feb 27, 2009 7.780 7.882 7.354 7.511 6,942 -0.15(-1.94%)
Feb 26, 2009 7.335 7.854 7.335 7.660 9,124 -0.02(-0.24%)
Feb 25, 2009 7.419 7.678 7.326 7.678 1,412 +0.35(+4.81%)
Feb 24, 2009 7.437 7.437 7.326 7.326 539 -0.16(-2.17%)
Feb 23, 2009 7.465 7.488 7.465 7.488 390 -0.16(-2.12%)
Feb 20, 2009 7.929 7.929 7.650 7.650 4,920 -0.28(-3.51%)
Feb 19, 2009 7.917 7.929 7.882 7.929 1,887 +0.05(+0.59%)
Feb 18, 2009 7.929 7.947 7.372 7.882 10,860 -0.09(-1.16%)
Feb 17, 2009 8.578 8.578 7.913 7.975 2,642 -0.62(-7.16%)
Feb 13, 2009 8.578 8.590 8.578 8.590 323 +0.01(+0.15%)
Feb 12, 2009 8.578 8.763 8.578 8.578 2,716 -0.29(-3.24%)
Feb 11, 2009 8.791 8.902 8.763 8.865 3,580 +0.07(+0.84%)
Feb 10, 2009 8.606 8.893 8.606 8.791 1,997 -0.02(-0.21%)
Feb 09, 2009 8.810 8.810 8.810 8.810 1,025 +0.00(+0.00%)
Feb 06, 2009 8.810 8.810 8.810 8.810 3,132 +0.00(+0.00%)
Feb 05, 2009 8.995 8.995 8.810 8.810 840 -0.14(-1.55%)
Feb 04, 2009 8.902 9.723 8.902 8.949 1,198 -0.06(-0.62%)
Feb 03, 2009 9.041 9.041 8.902 9.004 2,695 -0.27(-2.90%)
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.