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 (%)
Nov 30, 2010 5.147 5.193 5.147 5.147 5,281 -0.05(-0.89%)
Nov 29, 2010 5.147 5.193 5.147 5.193 647 +0.04(+0.72%)
Nov 26, 2010 5.100 5.156 5.100 5.156 638 +0.01(+0.18%)
Nov 24, 2010 5.147 5.147 5.147 5.147 7,564 -0.04(-0.72%)
Nov 23, 2010 5.249 5.295 5.184 5.184 879 -0.10(-1.93%)
Nov 22, 2010 5.286 5.286 5.286 5.286 754 -0.13(-2.40%)
Nov 19, 2010 5.239 5.416 5.239 5.416 2,923 +0.05(+0.86%)
Nov 18, 2010 5.202 5.369 5.147 5.369 3,954 +0.18(+3.39%)
Nov 17, 2010 5.286 5.332 5.110 5.193 4,343 -0.11(-2.10%)
Nov 15, 2010 5.304 5.304 5.304 5.304 0 -0.03(-0.52%)
Nov 12, 2010 5.425 5.490 5.332 5.332 101,226 -0.14(-2.54%)
Nov 11, 2010 5.471 5.471 5.471 5.471 1,078 +0.01(+0.17%)
Nov 10, 2010 5.378 5.508 5.378 5.462 10,276 -0.01(-0.17%)
Nov 09, 2010 5.518 5.518 5.332 5.471 17,495 -0.03(-0.61%)
Nov 08, 2010 5.471 5.505 5.378 5.505 604 -0.05(-0.90%)
Nov 05, 2010 5.480 5.564 5.471 5.555 28,307 +0.04(+0.67%)
Nov 04, 2010 5.295 5.564 5.295 5.518 5,271 +0.19(+3.48%)
Nov 03, 2010 5.332 5.351 5.332 5.332 28,349 +0.00(+0.00%)
Nov 02, 2010 5.239 5.332 5.239 5.332 39,242 +0.00(+0.00%)
Oct 29, 2010 5.258 5.332 5.332 5.332 1,186 +0.14(+2.68%)
Oct 28, 2010 5.202 5.387 5.128 5.193 11,245 -0.06(-1.06%)
Oct 27, 2010 5.286 5.286 5.128 5.249 1,783 -0.03(-0.53%)
Oct 25, 2010 5.276 5.369 5.128 5.276 7,749 -0.01(-0.18%)
Oct 22, 2010 5.434 5.471 5.286 5.286 14,291 -0.27(-4.84%)
Oct 21, 2010 5.518 5.555 5.432 5.555 2,588 -0.01(-0.17%)
Oct 20, 2010 5.508 5.564 5.508 5.564 3,085 -0.01(-0.17%)
Oct 19, 2010 5.527 5.573 5.471 5.573 6,335 +0.03(+0.50%)
Oct 18, 2010 5.527 5.545 5.480 5.545 1,282 -0.02(-0.33%)
Oct 14, 2010 5.527 5.564 5.564 5.564 2,048 +0.00(+0.00%)
Oct 13, 2010 5.545 5.691 5.545 5.564 15,637 -0.01(-0.17%)
Oct 12, 2010 5.647 5.657 5.573 5.573 2,716 +0.00(+0.00%)
Oct 11, 2010 5.638 5.647 5.518 5.573 6,441 -0.05(-0.82%)
Oct 08, 2010 5.666 5.666 5.620 5.620 1,599 -0.06(-0.98%)
Oct 06, 2010 5.712 5.675 5.675 5.675 1,509 -0.12(-2.08%)
Oct 05, 2010 5.749 5.796 5.694 5.796 1,434 +0.05(+0.81%)
Oct 04, 2010 5.888 5.888 5.666 5.749 1,957 -0.14(-2.36%)
Oct 01, 2010 5.824 6.018 5.824 5.888 4,049 +0.06(+1.11%)
Sep 30, 2010 5.916 6.111 5.712 5.824 54,033 -0.06(-0.95%)
Sep 29, 2010 5.786 5.879 5.703 5.879 49,855 +0.13(+2.26%)
Sep 28, 2010 5.406 5.786 5.406 5.749 50,052 +0.34(+6.35%)
Sep 27, 2010 5.378 5.471 5.378 5.406 3,100 +0.00(+0.03%)
Sep 24, 2010 5.518 5.536 5.386 5.404 2,355 +0.03(+0.48%)
Sep 23, 2010 5.379 5.379 5.378 5.379 625 -0.05(-0.94%)
Sep 22, 2010 5.453 5.564 5.429 5.429 16,930 +0.00(+0.08%)
Sep 21, 2010 5.508 5.508 5.425 5.425 876 +0.01(+0.17%)
Sep 20, 2010 5.480 5.518 5.406 5.416 7,368 -0.12(-2.18%)
Sep 17, 2010 5.564 5.564 5.425 5.536 7,490 +0.04(+0.67%)
Sep 15, 2010 5.425 5.508 5.397 5.499 5,952 +0.02(+0.34%)
Sep 14, 2010 5.471 5.480 5.471 5.480 3,342 +0.06(+1.03%)
Sep 13, 2010 5.555 5.564 5.425 5.425 36,688 -0.14(-2.50%)
Sep 10, 2010 5.480 5.564 5.378 5.564 17,626 +0.23(+4.35%)
Sep 09, 2010 5.388 5.434 5.239 5.332 22,958 -0.08(-1.39%)
Sep 08, 2010 5.378 5.471 5.332 5.407 11,459 +0.04(+0.80%)
Sep 07, 2010 5.443 5.443 5.286 5.365 12,329 -0.15(-2.77%)
Sep 03, 2010 5.508 5.536 5.425 5.518 17,013 -0.02(-0.34%)
Sep 02, 2010 5.564 5.620 5.480 5.536 68,518 -0.02(-0.33%)
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.