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 28, 2013 6.955 7.071 6.955 6.964 1,520 -0.01(-0.13%)
Mar 27, 2013 6.964 6.973 6.964 6.973 431 +0.00(+0.00%)
Mar 26, 2013 6.964 6.979 6.955 6.973 1,186 -0.02(-0.27%)
Mar 25, 2013 6.955 7.159 6.955 6.992 1,013 +0.03(+0.40%)
Mar 22, 2013 7.140 7.140 6.964 6.964 408 -0.16(-2.21%)
Mar 21, 2013 7.122 7.122 7.122 7.122 215 +0.02(+0.26%)
Mar 20, 2013 7.020 7.103 6.946 7.103 2,426 -0.05(-0.65%)
Mar 19, 2013 7.057 7.150 6.862 7.150 2,241 +0.15(+2.12%)
Mar 18, 2013 7.196 7.233 6.992 7.001 29,375 -0.10(-1.44%)
Mar 15, 2013 7.372 7.372 7.103 7.103 3,019 -0.16(-2.17%)
Mar 14, 2013 7.048 7.363 6.955 7.261 17,417 +0.33(+4.82%)
Mar 13, 2013 6.899 7.177 6.862 6.927 12,941 -0.04(-0.53%)
Mar 12, 2013 6.964 7.001 6.927 6.964 2,480 -0.13(-1.85%)
Mar 11, 2013 6.964 7.095 6.807 7.095 451 +0.17(+2.48%)
Mar 08, 2013 6.936 6.955 6.863 6.923 84,397 +0.05(+0.76%)
Mar 07, 2013 6.723 6.909 6.723 6.871 5,617 +0.10(+1.51%)
Mar 06, 2013 6.689 6.769 6.689 6.769 2,334 +0.09(+1.39%)
Mar 05, 2013 6.769 6.769 6.677 6.677 16,283 -0.09(-1.37%)
Mar 04, 2013 6.742 6.779 6.742 6.769 1,254 +0.03(+0.41%)
Mar 01, 2013 6.742 6.797 6.742 6.742 2,048 -0.03(-0.41%)
Feb 28, 2013 6.742 6.769 6.742 6.769 610 -0.09(-1.35%)
Feb 27, 2013 6.742 6.862 6.742 6.862 940 -0.02(-0.27%)
Feb 25, 2013 6.881 6.881 6.881 6.881 0 +0.10(+1.50%)
Feb 22, 2013 6.732 6.804 6.732 6.779 2,588 +0.10(+1.53%)
Feb 21, 2013 6.769 6.769 6.677 6.677 652 -0.09(-1.37%)
Feb 20, 2013 6.769 6.769 6.760 6.769 2,819 +0.02(+0.26%)
Feb 19, 2013 6.677 6.752 6.677 6.752 1,509 +0.13(+1.89%)
Feb 15, 2013 6.695 6.760 6.612 6.627 4,900 -0.13(-1.98%)
Feb 14, 2013 6.714 6.838 6.650 6.760 2,263 +0.09(+1.39%)
Feb 13, 2013 6.613 6.909 6.613 6.667 2,108 -0.07(-1.10%)
Feb 12, 2013 6.769 6.946 6.742 6.742 165,513 -0.03(-0.41%)
Feb 11, 2013 6.760 6.881 6.688 6.769 7,656 -0.04(-0.54%)
Feb 08, 2013 6.797 6.807 6.649 6.807 1,267 -0.05(-0.68%)
Feb 07, 2013 6.742 6.853 6.742 6.853 5,041 +0.11(+1.65%)
Feb 06, 2013 6.677 6.816 6.677 6.742 5,823 +0.01(+0.14%)
Feb 04, 2013 6.807 6.816 6.612 6.732 20,716 -0.04(-0.55%)
Feb 01, 2013 6.677 6.807 6.612 6.769 22,052 -0.01(-0.14%)
Jan 31, 2013 6.584 6.779 6.519 6.779 7,394 +0.20(+3.10%)
Jan 30, 2013 6.565 6.612 6.565 6.575 1,504 +0.01(+0.17%)
Jan 29, 2013 6.584 6.607 6.538 6.564 1,795 +0.03(+0.40%)
Jan 28, 2013 6.603 6.630 6.538 6.538 4,417 -0.01(-0.14%)
Jan 25, 2013 6.630 6.630 6.547 6.547 2,375 -0.06(-0.91%)
Jan 24, 2013 6.500 6.705 6.482 6.607 11,479 +0.14(+2.22%)
Jan 23, 2013 6.463 6.473 6.463 6.463 1,206 -0.01(-0.14%)
Jan 22, 2013 6.463 6.584 6.463 6.473 1,544 +0.02(+0.29%)
Jan 18, 2013 6.677 6.677 6.454 6.454 539 +0.00(+0.00%)
Jan 17, 2013 6.500 6.528 6.445 6.454 6,459 -0.02(-0.29%)
Jan 16, 2013 6.445 6.788 6.445 6.473 2,048 +0.21(+3.41%)
Jan 15, 2013 6.463 6.463 6.259 6.259 1,235 -0.19(-2.88%)
Jan 14, 2013 6.454 6.482 6.417 6.445 2,693 -0.00(-0.01%)
Jan 11, 2013 6.538 6.623 6.445 6.446 1,186 +0.03(+0.45%)
Jan 10, 2013 6.677 6.677 6.417 6.417 12,950 -0.30(-4.42%)
Jan 09, 2013 6.714 6.714 6.714 6.714 215 -0.06(-0.82%)
Jan 08, 2013 6.705 6.769 6.380 6.769 4,954 +0.24(+3.69%)
Jan 07, 2013 6.500 6.723 6.500 6.528 15,972 +0.11(+1.73%)
Jan 03, 2013 6.417 6.417 6.417 6.417 0 -0.03(-0.43%)
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.