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 (%)
Jun 29, 2012 6.686 6.779 6.528 6.751 7,808 +0.17(+2.55%)
Jun 28, 2012 6.760 6.760 6.575 6.583 1,277 -0.23(-3.42%)
Jun 27, 2012 6.584 6.844 6.538 6.816 6,869 +0.22(+3.38%)
Jun 26, 2012 6.760 6.769 6.593 6.593 2,857 -0.22(-3.27%)
Jun 25, 2012 6.862 6.946 6.760 6.816 1,972 -0.20(-2.91%)
Jun 22, 2012 6.760 7.020 6.760 7.020 55,168 +0.46(+6.96%)
Jun 21, 2012 6.547 6.563 6.547 6.563 496 +0.02(+0.25%)
Jun 20, 2012 6.547 6.806 6.538 6.547 2,480 -0.02(-0.28%)
Jun 19, 2012 6.565 6.565 6.565 6.565 327 +0.01(+0.14%)
Jun 18, 2012 6.816 6.816 6.556 6.556 2,693 -0.26(-3.81%)
Jun 15, 2012 6.677 6.816 6.677 6.816 3,504 +0.04(+0.55%)
Jun 14, 2012 6.779 6.779 6.779 6.779 335 +0.17(+2.52%)
Jun 12, 2012 6.677 6.612 6.612 6.612 3,127 -0.11(-1.71%)
Jun 11, 2012 6.816 6.816 6.630 6.727 99,119 -0.08(-1.16%)
Jun 08, 2012 6.677 6.806 6.630 6.806 6,793 +0.26(+3.95%)
Jun 07, 2012 6.760 6.760 6.547 6.547 510 -0.23(-3.42%)
Jun 06, 2012 6.779 6.779 6.779 6.779 194 -0.04(-0.54%)
Jun 05, 2012 6.723 6.816 6.714 6.816 2,588 +0.13(+1.94%)
Jun 04, 2012 6.668 6.686 6.640 6.686 27,864 -0.04(-0.55%)
Jun 01, 2012 6.677 6.723 6.640 6.723 2,598 -0.03(-0.41%)
May 31, 2012 6.844 6.844 6.751 6.751 387 -0.09(-1.35%)
May 30, 2012 6.649 6.844 6.649 6.844 1,497 +0.05(+0.68%)
May 29, 2012 6.640 6.816 6.640 6.797 77,951 +0.03(+0.41%)
May 25, 2012 6.732 6.769 6.732 6.769 4,322 +0.03(+0.41%)
May 23, 2012 6.584 6.742 6.742 6.742 5,931 +0.20(+3.12%)
May 22, 2012 6.769 6.769 6.538 6.538 2,178 -0.06(-0.84%)
May 21, 2012 6.779 6.862 6.538 6.593 53,405 +0.32(+5.02%)
May 18, 2012 6.584 6.584 5.796 6.278 12,068 -0.29(-4.38%)
May 17, 2012 6.556 6.565 6.554 6.565 644 +0.01(+0.13%)
May 16, 2012 6.732 6.732 6.557 6.557 224 -0.26(-3.80%)
May 15, 2012 6.825 6.834 6.816 6.816 431 -0.04(-0.54%)
May 14, 2012 6.677 6.853 6.547 6.853 7,294 +0.14(+2.07%)
May 11, 2012 6.630 6.718 6.630 6.714 12,509 +0.08(+1.26%)
May 10, 2012 6.630 6.630 6.630 6.630 477 -0.02(-0.28%)
May 09, 2012 6.630 6.649 6.630 6.649 582 +0.06(+0.99%)
May 08, 2012 6.630 6.630 6.584 6.584 1,793 +0.00(+0.00%)
May 07, 2012 6.593 6.826 6.584 6.584 110,702 -0.14(-2.07%)
May 04, 2012 6.584 6.862 6.584 6.723 890 +0.07(+1.12%)
May 03, 2012 6.584 6.649 6.584 6.649 2,264 +0.06(+0.84%)
May 02, 2012 6.584 6.593 6.584 6.593 1,186 +0.00(+0.00%)
May 01, 2012 6.630 6.686 6.593 6.593 970 -0.16(-2.34%)
Apr 30, 2012 6.584 6.816 6.575 6.751 55,974 +0.11(+1.68%)
Apr 27, 2012 6.612 6.677 6.612 6.640 11,651 -0.13(-1.92%)
Apr 26, 2012 6.584 6.769 6.565 6.769 862 +0.09(+1.39%)
Apr 25, 2012 6.862 6.862 6.667 6.677 7,384 -0.17(-2.44%)
Apr 24, 2012 6.779 6.853 6.649 6.844 73,867 -0.03(-0.40%)
Apr 23, 2012 6.723 6.871 6.723 6.871 4,070 +0.15(+2.21%)
Apr 20, 2012 6.903 6.903 6.723 6.723 647 +0.00(+0.00%)
Apr 19, 2012 6.742 6.742 6.723 6.723 826 -0.20(-2.95%)
Apr 18, 2012 6.918 6.927 6.918 6.927 442 -0.02(-0.27%)
Apr 17, 2012 6.723 6.946 6.723 6.946 1,853 +0.03(+0.40%)
Apr 16, 2012 6.918 6.918 6.918 6.918 107 +0.19(+2.75%)
Apr 13, 2012 6.547 6.732 6.547 6.732 5,456 +0.14(+2.11%)
Apr 12, 2012 6.612 6.779 6.568 6.593 975 -0.03(-0.42%)
Apr 11, 2012 6.621 6.705 6.612 6.621 3,127 +0.02(+0.28%)
Apr 10, 2012 6.603 6.603 6.603 6.603 107 +0.00(+0.00%)
Apr 09, 2012 6.630 6.630 6.584 6.603 1,635 -0.01(-0.21%)
Apr 05, 2012 6.575 6.621 6.547 6.616 1,457 +0.05(+0.78%)
Apr 04, 2012 6.640 6.657 6.491 6.565 8,511 -0.00(-0.07%)
Apr 03, 2012 7.001 7.187 6.538 6.570 9,074 -0.46(-6.53%)
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.