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 (%)
Mar 31, 2011 6.074 6.167 6.074 6.120 4,414 +0.10(+1.59%)
Mar 30, 2011 6.111 6.120 6.010 6.025 3,396 +0.01(+0.11%)
Mar 29, 2011 5.879 6.028 5.879 6.018 84,803 +0.11(+1.88%)
Mar 28, 2011 5.805 5.907 5.796 5.907 4,177 +0.06(+0.95%)
Mar 25, 2011 5.842 5.854 5.842 5.851 20,659 +0.01(+0.16%)
Mar 24, 2011 5.907 5.907 5.749 5.842 59,746 -0.12(-2.02%)
Mar 23, 2011 5.786 5.963 5.777 5.963 539 +0.06(+0.94%)
Mar 22, 2011 5.768 5.907 5.759 5.907 5,839 +0.10(+1.76%)
Mar 21, 2011 5.796 5.888 5.796 5.805 6,620 -0.08(-1.42%)
Mar 18, 2011 5.898 5.935 5.888 5.888 1,725 +0.09(+1.60%)
Mar 17, 2011 5.796 5.796 5.768 5.796 3,372 +0.03(+0.48%)
Mar 16, 2011 5.851 5.851 5.749 5.768 5,169 -0.03(-0.43%)
Mar 15, 2011 5.712 5.851 5.703 5.793 4,227 -0.07(-1.15%)
Mar 14, 2011 5.916 5.935 5.703 5.861 9,376 +0.02(+0.32%)
Mar 11, 2011 5.842 5.842 5.842 5.842 215 +0.00(+0.00%)
Mar 10, 2011 5.888 5.888 5.842 5.842 2,980 -0.07(-1.10%)
Mar 09, 2011 5.944 5.990 5.907 5.907 4,205 -0.04(-0.62%)
Mar 08, 2011 5.898 5.981 5.898 5.944 5,726 -0.01(-0.15%)
Mar 07, 2011 5.990 6.000 5.953 5.953 2,911 -0.06(-0.92%)
Mar 04, 2011 6.000 6.009 5.935 6.009 6,502 +0.03(+0.46%)
Mar 03, 2011 5.972 5.999 5.944 5.981 7,472 +0.00(+0.00%)
Mar 02, 2011 5.926 5.990 5.926 5.981 1,455 +0.07(+1.25%)
Mar 01, 2011 5.907 5.981 5.842 5.907 26,572 -0.06(-0.93%)
Feb 28, 2011 5.963 5.963 5.680 5.963 2,569 +0.05(+0.78%)
Feb 25, 2011 5.582 5.935 5.582 5.916 11,574 -0.11(-1.85%)
Feb 23, 2011 5.684 6.028 6.028 6.028 24,371 +0.08(+1.40%)
Feb 22, 2011 5.759 5.944 5.712 5.944 1,625 +0.19(+3.39%)
Feb 18, 2011 5.749 5.851 5.742 5.749 8,472 -0.11(-1.90%)
Feb 17, 2011 5.833 6.046 5.833 5.861 1,563 -0.21(-3.51%)
Feb 16, 2011 6.055 6.074 5.842 6.074 3,630 +0.06(+0.92%)
Feb 15, 2011 5.805 6.018 5.805 6.018 2,168 +0.22(+3.76%)
Feb 14, 2011 5.981 5.981 5.786 5.800 1,123 -0.22(-3.62%)
Feb 11, 2011 5.935 6.028 5.703 6.018 11,343 +0.03(+0.46%)
Feb 10, 2011 6.028 6.028 5.935 5.990 3,429 -0.04(-0.62%)
Feb 09, 2011 5.884 6.028 5.884 6.028 1,294 +0.00(+0.00%)
Feb 08, 2011 6.120 6.167 6.000 6.028 8,556 -0.14(-2.26%)
Feb 07, 2011 6.037 6.167 6.028 6.167 744 +0.00(+0.00%)
Feb 04, 2011 5.805 6.167 5.805 6.167 10,762 +0.10(+1.68%)
Feb 03, 2011 5.972 6.065 5.796 6.065 9,596 +0.13(+2.19%)
Feb 02, 2011 5.972 5.981 5.935 5.935 126,429 -0.07(-1.23%)
Feb 01, 2011 6.018 6.018 5.759 6.009 1,613 -0.06(-1.07%)
Jan 31, 2011 6.176 6.176 5.888 6.074 2,024 -0.11(-1.80%)
Jan 28, 2011 6.167 6.194 5.842 6.185 20,640 +0.02(+0.30%)
Jan 27, 2011 6.167 6.167 6.167 6.167 309 -0.01(-0.15%)
Jan 26, 2011 5.944 6.204 5.944 6.176 4,020 +0.10(+1.68%)
Jan 25, 2011 6.130 6.130 5.888 6.074 11,609 -0.16(-2.63%)
Jan 24, 2011 6.250 6.250 6.148 6.238 5,683 -0.01(-0.19%)
Jan 21, 2011 6.167 6.259 6.157 6.250 5,321 +0.08(+1.35%)
Jan 20, 2011 6.074 6.167 6.074 6.167 11,255 +0.04(+0.61%)
Jan 19, 2011 6.130 6.157 6.097 6.130 2,760 +0.04(+0.61%)
Jan 18, 2011 6.028 6.157 5.888 6.092 2,562 +0.06(+1.08%)
Jan 14, 2011 6.028 6.028 6.028 6.028 5,391 +0.06(+0.93%)
Jan 13, 2011 5.851 6.018 5.851 5.972 3,322 +0.12(+2.06%)
Jan 12, 2011 5.888 5.953 5.851 5.851 3,971 +0.03(+0.47%)
Jan 11, 2011 5.610 5.824 5.610 5.824 734 +0.10(+1.79%)
Jan 10, 2011 5.657 5.786 5.601 5.722 29,220 +0.00(+0.08%)
Jan 07, 2011 5.717 5.777 5.694 5.717 2,168 -0.05(-0.88%)
Jan 06, 2011 5.712 5.768 5.657 5.768 2,073 +0.06(+0.97%)
Jan 05, 2011 5.647 5.796 5.647 5.712 44,793 +0.06(+0.98%)
Jan 04, 2011 5.759 5.759 5.564 5.657 4,330 -0.12(-2.09%)
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.