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, 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%)
Sep 01, 2010 5.545 5.657 5.453 5.555 5,364 -0.01(-0.17%)
Aug 31, 2010 5.722 5.722 5.471 5.564 4,592 +0.00(+0.00%)
Aug 30, 2010 5.443 5.712 5.443 5.564 7,118 +0.00(+0.00%)
Aug 27, 2010 5.471 5.629 5.425 5.564 10,596 -0.01(-0.17%)
Aug 26, 2010 5.564 5.573 5.443 5.573 4,757 -0.06(-1.15%)
Aug 25, 2010 5.610 5.740 5.564 5.638 2,231 +0.03(+0.50%)
Aug 24, 2010 5.564 5.610 5.564 5.610 1,773 +0.05(+0.83%)
Aug 23, 2010 5.564 5.573 5.564 5.564 15,155 +0.00(+0.00%)
Aug 20, 2010 5.796 5.805 5.564 5.564 3,004 -0.09(-1.64%)
Aug 19, 2010 5.842 5.842 5.518 5.657 21,096 -0.19(-3.17%)
Aug 18, 2010 5.731 5.842 5.731 5.842 6,259 +0.02(+0.32%)
Aug 17, 2010 5.851 5.851 5.722 5.824 9,466 -0.03(-0.48%)
Aug 16, 2010 5.981 5.981 5.842 5.851 6,546 -0.08(-1.41%)
Aug 13, 2010 6.028 6.074 5.935 5.935 6,606 -0.14(-2.29%)
Aug 12, 2010 6.092 6.102 6.074 6.074 22,214 +0.08(+1.39%)
Aug 11, 2010 6.259 6.259 5.990 5.990 8,252 -0.27(-4.33%)
Aug 10, 2010 6.352 6.352 6.259 6.262 4,472 -0.17(-2.70%)
Aug 09, 2010 6.500 6.500 6.306 6.436 3,373 -0.11(-1.70%)
Aug 05, 2010 6.547 6.547 6.547 6.547 107 -0.00(-0.00%)
Aug 04, 2010 6.547 6.547 6.547 6.547 754 -0.08(-1.26%)
Aug 03, 2010 6.510 6.630 6.491 6.630 6,524 +0.07(+1.13%)
Aug 02, 2010 6.630 6.630 6.315 6.556 3,840 -0.06(-0.98%)
Jul 30, 2010 6.389 6.630 6.315 6.621 7,767 +0.32(+5.00%)
Jul 29, 2010 6.445 6.445 6.306 6.306 4,860 -0.02(-0.29%)
Jul 28, 2010 6.491 6.491 6.322 6.324 3,296 -0.12(-1.90%)
Jul 27, 2010 6.417 6.447 6.417 6.447 1,520 +0.16(+2.53%)
Jul 26, 2010 6.417 6.417 6.288 6.288 1,578 -0.17(-2.58%)
Jul 23, 2010 6.491 6.491 6.401 6.454 9,767 -0.05(-0.71%)
Jul 22, 2010 6.630 6.630 6.491 6.500 5,388 +0.02(+0.29%)
Jul 21, 2010 6.398 6.482 6.398 6.482 1,056 +0.10(+1.60%)
Jul 20, 2010 6.185 6.417 6.167 6.380 6,885 +0.07(+1.18%)
Jul 19, 2010 6.500 6.500 6.259 6.306 4,438 -0.25(-3.82%)
Jul 16, 2010 6.380 6.612 6.334 6.556 1,682 -0.01(-0.14%)
Jul 15, 2010 6.491 6.820 6.306 6.565 6,954 +0.11(+1.72%)
Jul 14, 2010 6.538 6.538 6.306 6.454 228,354 -0.14(-2.11%)
Jul 13, 2010 6.816 6.816 6.538 6.593 19,160 -0.13(-1.93%)
Jul 12, 2010 6.584 6.769 6.584 6.723 6,542 +0.10(+1.54%)
Jul 09, 2010 6.723 6.723 6.538 6.621 24,786 -0.10(-1.52%)
Jul 08, 2010 6.760 6.769 6.723 6.723 2,683 +0.00(+0.00%)
Jul 07, 2010 6.677 6.723 6.677 6.723 754 -0.03(-0.41%)
Jul 06, 2010 6.732 6.867 6.723 6.751 5,304 +0.02(+0.28%)
Jul 02, 2010 6.955 6.958 6.732 6.732 6,846 -0.19(-2.68%)
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.