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 (%)
Jul 31, 2015 9.300 9.366 9.273 9.338 27,464 +0.06(+0.70%)
Jul 30, 2015 9.282 9.320 9.264 9.273 10,664 +0.01(+0.10%)
Jul 29, 2015 9.301 9.301 9.255 9.264 19,675 +0.04(+0.40%)
Jul 28, 2015 9.264 9.264 9.227 9.227 13,460 +0.01(+0.10%)
Jul 27, 2015 9.264 9.264 9.180 9.218 9,224 +0.02(+0.20%)
Jul 24, 2015 9.264 9.264 9.180 9.199 4,229 -0.06(-0.70%)
Jul 23, 2015 9.264 9.264 9.255 9.264 2,927 +0.01(+0.10%)
Jul 22, 2015 9.228 9.264 9.228 9.254 2,623 +0.02(+0.20%)
Jul 21, 2015 9.245 9.260 9.143 9.236 236,007 -0.01(-0.10%)
Jul 20, 2015 9.273 9.347 9.190 9.245 28,545 +0.13(+1.42%)
Jul 17, 2015 9.041 9.273 9.041 9.116 28,747 +0.28(+3.15%)
Jul 16, 2015 8.689 9.023 8.670 8.837 5,301 +0.17(+1.93%)
Jul 13, 2015 8.494 8.670 8.670 8.670 6 +0.19(+2.19%)
Jul 09, 2015 8.485 8.485 8.485 8.485 113 -0.05(-0.54%)
Jul 08, 2015 8.596 8.624 8.531 8.531 1,195 -0.07(-0.86%)
Jul 07, 2015 8.683 8.683 8.606 8.606 5,540 -0.11(-1.28%)
Jul 06, 2015 8.689 8.717 8.624 8.717 3,336 +0.00(+0.00%)
Jul 02, 2015 8.717 8.717 8.717 8.717 323 +0.03(+0.32%)
Jul 01, 2015 8.661 8.717 8.624 8.689 2,987 +0.05(+0.54%)
Jun 30, 2015 8.767 8.800 8.643 8.643 3,010 -0.12(-1.38%)
Jun 29, 2015 8.798 8.810 8.763 8.763 2,387 -0.04(-0.42%)
Jun 26, 2015 8.800 8.800 8.800 8.800 3,605 +0.13(+1.50%)
Jun 25, 2015 8.606 8.717 8.606 8.670 3,784 +0.09(+1.08%)
Jun 24, 2015 8.526 8.578 8.526 8.578 994 -0.02(-0.27%)
Jun 22, 2015 8.624 8.601 8.601 8.601 52 -0.11(-1.23%)
Jun 19, 2015 8.485 8.708 8.448 8.708 27,609 +0.15(+1.73%)
Jun 18, 2015 8.494 8.578 8.485 8.559 10,283 +0.07(+0.87%)
Jun 17, 2015 8.494 8.494 8.485 8.485 11,568 +0.00(+0.00%)
Jun 16, 2015 8.485 8.485 8.485 8.485 503 -0.03(-0.33%)
Jun 15, 2015 8.531 8.541 8.513 8.513 3,621 -0.11(-1.29%)
Jun 12, 2015 8.531 8.624 8.531 8.624 474 +0.04(+0.43%)
Jun 11, 2015 8.578 8.717 8.578 8.587 5,005 +0.10(+1.20%)
Jun 10, 2015 8.708 8.708 8.485 8.485 3,282 -0.14(-1.61%)
Jun 09, 2015 8.633 8.633 8.624 8.624 364 -0.05(-0.53%)
Jun 08, 2015 8.448 8.717 8.439 8.670 8,031 +0.09(+1.08%)
Jun 05, 2015 8.550 8.578 8.541 8.578 1,624 +0.03(+0.33%)
Jun 04, 2015 8.587 8.587 8.504 8.550 1,756 -0.13(-1.50%)
Jun 03, 2015 8.726 8.726 8.494 8.680 31,249 -0.05(-0.53%)
May 29, 2015 8.856 8.726 8.726 8.726 6 -0.05(-0.53%)
May 28, 2015 8.810 8.810 8.717 8.772 1,033 -0.04(-0.42%)
May 27, 2015 8.865 8.902 8.810 8.810 27,307 -0.03(-0.31%)
May 26, 2015 8.874 8.874 8.837 8.837 1,955 -0.15(-1.65%)
May 22, 2015 8.837 8.986 8.986 8.986 3,774 +0.12(+1.36%)
May 21, 2015 8.828 8.913 8.819 8.865 533 -0.04(-0.42%)
May 20, 2015 8.847 8.902 8.837 8.902 3,228 +0.02(+0.21%)
May 19, 2015 8.854 8.902 8.837 8.884 15,133 +0.06(+0.73%)
May 18, 2015 9.032 9.032 8.819 8.820 3,683 -0.20(-2.25%)
May 15, 2015 9.023 9.041 8.819 9.023 2,021 +0.13(+1.46%)
May 14, 2015 8.856 9.041 8.856 8.893 7,710 +0.04(+0.42%)
May 13, 2015 8.856 8.884 8.819 8.856 8,302 -0.02(-0.21%)
May 12, 2015 8.828 8.893 8.819 8.874 8,204 -0.06(-0.62%)
May 11, 2015 9.041 9.041 8.828 8.930 13,260 -0.05(-0.52%)
May 08, 2015 9.041 9.041 8.856 8.976 7,361 +0.00(+0.00%)
May 07, 2015 8.986 8.986 8.976 8.976 215 -0.01(-0.10%)
May 06, 2015 8.976 8.995 8.884 8.986 2,382 +0.06(+0.73%)
May 05, 2015 8.940 8.940 8.921 8.921 33,287 -0.11(-1.23%)
May 04, 2015 9.032 9.032 9.032 9.032 250 +0.08(+0.93%)
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.