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 (%)
Jan 30, 2015 9.088 9.180 9.069 9.069 4,277 -0.06(-0.71%)
Jan 29, 2015 9.097 9.143 9.097 9.134 743 -0.06(-0.61%)
Jan 28, 2015 9.069 9.208 9.041 9.190 14,276 +0.05(+0.51%)
Jan 27, 2015 8.986 9.143 8.912 9.143 164,707 +0.04(+0.41%)
Jan 26, 2015 9.116 9.227 9.060 9.106 4,447 -0.10(-1.11%)
Jan 23, 2015 8.847 9.227 8.837 9.208 9,055 +0.24(+2.69%)
Jan 22, 2015 9.153 9.153 8.680 8.967 7,335 +0.19(+2.11%)
Jan 21, 2015 8.810 8.939 8.670 8.782 4,229 -0.03(-0.32%)
Jan 20, 2015 8.828 9.041 8.782 8.810 11,252 +0.04(+0.42%)
Jan 16, 2015 8.800 8.856 8.772 8.772 1,215 +0.09(+1.07%)
Jan 15, 2015 8.884 9.060 8.680 8.680 26,503 -0.12(-1.37%)
Jan 14, 2015 9.078 9.097 8.772 8.800 20,593 -0.18(-1.96%)
Jan 13, 2015 8.939 9.245 8.865 8.976 101,048 -0.03(-0.31%)
Jan 12, 2015 8.717 9.014 8.661 9.004 27,012 +0.32(+3.63%)
Jan 09, 2015 8.745 8.810 8.652 8.689 18,614 -0.06(-0.74%)
Jan 08, 2015 8.726 8.949 8.680 8.754 12,380 +0.08(+0.96%)
Jan 07, 2015 8.708 8.717 8.633 8.670 9,701 -0.04(-0.43%)
Jan 06, 2015 8.689 8.708 8.652 8.708 2,734 +0.06(+0.75%)
Jan 05, 2015 8.680 8.800 8.559 8.643 28,760 -0.17(-1.89%)
Jan 02, 2015 8.967 8.967 8.763 8.810 4,840 +0.07(+0.85%)
Dec 31, 2014 8.856 8.735 8.735 8.735 1,294 +0.01(+0.11%)
Dec 30, 2014 8.680 8.967 8.670 8.726 9,132 -0.09(-1.05%)
Dec 29, 2014 8.865 8.949 8.791 8.819 8,766 -0.04(-0.42%)
Dec 26, 2014 8.735 8.856 8.680 8.856 289,361 +0.07(+0.76%)
Dec 24, 2014 8.670 8.789 8.789 8.789 3,450 +0.04(+0.51%)
Dec 23, 2014 8.754 8.754 8.652 8.745 1,173 -0.11(-1.26%)
Dec 22, 2014 8.698 8.856 8.661 8.856 3,520 -0.01(-0.11%)
Dec 19, 2014 8.847 8.865 8.837 8.865 1,165 +0.05(+0.53%)
Dec 18, 2014 8.967 8.967 8.745 8.819 6,669 +0.15(+1.71%)
Dec 16, 2014 8.670 8.670 8.670 8.670 20 -0.06(-0.74%)
Dec 15, 2014 8.670 8.810 8.643 8.735 2,864 -0.03(-0.32%)
Dec 12, 2014 8.698 8.819 8.661 8.763 4,736 -0.10(-1.15%)
Dec 11, 2014 8.661 8.865 8.643 8.865 6,919 +0.22(+2.58%)
Dec 10, 2014 8.643 8.782 8.633 8.643 1,440 -0.10(-1.17%)
Dec 09, 2014 8.735 8.791 8.587 8.745 8,348 -0.05(-0.53%)
Dec 08, 2014 8.745 8.800 8.745 8.791 2,858 +0.00(+0.00%)
Dec 05, 2014 8.624 9.078 8.624 8.791 15,067 +0.07(+0.85%)
Dec 04, 2014 8.624 8.717 8.587 8.717 2,489 +0.04(+0.43%)
Dec 03, 2014 8.760 8.760 8.670 8.680 2,573 +0.01(+0.11%)
Dec 02, 2014 8.800 8.800 8.670 8.670 5,829 -0.13(-1.48%)
Dec 01, 2014 8.782 8.800 8.782 8.800 1,380 +0.13(+1.45%)
Nov 26, 2014 8.791 8.674 8.674 8.674 647 -0.06(-0.70%)
Nov 25, 2014 8.689 8.800 8.689 8.735 695 -0.07(-0.84%)
Nov 24, 2014 8.810 8.810 8.810 8.810 502 -0.13(-1.45%)
Nov 21, 2014 8.893 8.949 8.772 8.939 7,064 +0.10(+1.15%)
Nov 20, 2014 8.837 8.837 8.837 8.837 1,136 +0.03(+0.32%)
Nov 18, 2014 8.708 8.810 8.810 8.810 53 +0.11(+1.28%)
Nov 17, 2014 9.143 9.143 8.698 8.698 9,274 -0.39(-4.29%)
Nov 14, 2014 8.819 9.143 8.819 9.088 3,964 +0.09(+1.03%)
Nov 13, 2014 8.810 9.069 8.810 8.995 7,424 +0.15(+1.68%)
Nov 12, 2014 8.754 8.865 8.735 8.847 11,616 -0.19(-2.15%)
Nov 11, 2014 9.153 9.153 8.993 9.041 5,662 -0.21(-2.30%)
Nov 10, 2014 9.097 9.255 8.902 9.255 5,483 -0.01(-0.10%)
Nov 07, 2014 8.912 9.264 8.912 9.264 4,033 +0.35(+3.95%)
Nov 06, 2014 8.939 8.939 8.717 8.912 5,675 +0.21(+2.45%)
Nov 04, 2014 8.949 8.698 8.698 8.698 34 -0.30(-3.29%)
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.