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 (%)
Jan 30, 2009 9.737 9.737 9.273 9.273 1,505 +0.00(+0.00%)
Jan 29, 2009 10.14 10.14 9.273 9.273 280 +0.00(+0.00%)
Jan 28, 2009 9.273 9.273 9.273 9.273 1,542 +0.08(+0.91%)
Jan 27, 2009 9.190 9.190 9.190 9.190 539 -0.98(-9.66%)
Jan 26, 2009 8.949 10.17 8.949 10.17 2,113 +1.13(+12.51%)
Jan 23, 2009 9.041 9.412 9.041 9.041 3,882 +0.00(+0.00%)
Jan 22, 2009 9.041 9.041 9.041 9.041 2,518 -0.23(-2.45%)
Jan 21, 2009 9.088 9.269 8.912 9.269 3,539 -0.19(-2.01%)
Jan 20, 2009 9.477 9.505 9.449 9.459 2,410 +0.23(+2.51%)
Jan 16, 2009 9.375 9.505 9.199 9.227 1,049 +0.05(+0.51%)
Jan 15, 2009 9.190 9.190 9.180 9.180 1,410 +0.02(+0.20%)
Jan 14, 2009 9.162 9.162 9.162 9.162 129 -0.11(-1.20%)
Jan 13, 2009 9.486 9.486 9.273 9.273 1,564 +0.13(+1.42%)
Jan 12, 2009 9.468 9.486 9.143 9.143 1,515 -0.02(-0.20%)
Jan 09, 2009 9.180 9.644 9.134 9.162 6,110 -0.06(-0.70%)
Jan 08, 2009 9.301 9.301 9.134 9.227 2,673 -0.09(-1.00%)
Jan 07, 2009 9.320 9.320 9.310 9.320 647 -0.05(-0.50%)
Jan 06, 2009 9.282 9.616 9.273 9.366 6,470 +0.09(+1.00%)
Jan 05, 2009 9.320 9.320 8.819 9.273 10,531 -0.45(-4.58%)
Jan 02, 2009 9.273 9.718 9.273 9.718 2,761 +0.38(+4.07%)
Dec 31, 2008 9.310 10.20 9.282 9.338 3,149 -0.15(-1.56%)
Dec 30, 2008 10.63 10.63 9.097 9.486 1,653 -0.81(-7.84%)
Dec 29, 2008 10.18 10.78 9.802 10.29 8,752 +1.10(+12.01%)
Dec 26, 2008 9.041 9.273 9.041 9.190 7,939 -0.10(-1.10%)
Dec 24, 2008 9.848 9.848 9.292 9.292 1,509 -0.18(-1.86%)
Dec 23, 2008 9.468 9.468 9.088 9.468 789 +0.03(+0.29%)
Dec 22, 2008 9.421 9.440 9.273 9.440 3,451 +0.39(+4.30%)
Dec 19, 2008 9.570 9.570 9.051 9.051 9,336 +0.00(+0.00%)
Dec 18, 2008 9.041 9.273 9.041 9.051 2,908 -0.04(-0.41%)
Dec 17, 2008 9.366 9.366 9.088 9.088 3,574 -0.32(-3.45%)
Dec 16, 2008 9.366 9.412 9.366 9.412 3,495 +0.14(+1.50%)
Dec 15, 2008 9.941 9.959 9.273 9.273 1,855 -0.42(-4.31%)
Dec 12, 2008 9.208 9.690 9.208 9.690 2,936 +0.59(+6.52%)
Dec 11, 2008 9.097 9.097 9.097 9.097 107 -0.46(-4.85%)
Dec 10, 2008 9.153 9.561 9.134 9.561 477 -0.59(-5.84%)
Dec 08, 2008 9.598 10.15 10.15 10.15 2,372 +0.58(+6.05%)
Dec 05, 2008 9.579 9.575 9.575 9.575 0 +0.00(+0.00%)
Dec 04, 2008 9.575 9.575 9.575 9.575 215 -1.98(-17.17%)
Dec 03, 2008 11.59 11.59 11.35 11.56 2,475 +0.43(+3.87%)
Dec 02, 2008 10.27 11.13 10.20 11.13 2,342 +1.35(+13.80%)
Dec 01, 2008 10.14 10.14 9.779 9.779 326 -0.65(-6.27%)
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%)
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.