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 (%)
Feb 29, 2016 10.36 10.50 10.30 10.30 3,182 +0.09(+0.88%)
Feb 26, 2016 10.11 10.31 9.940 10.21 6,547 +0.17(+1.69%)
Feb 25, 2016 10.02 10.35 9.870 10.04 14,842 +0.19(+1.93%)
Feb 24, 2016 10.00 10.01 9.850 9.850 1,111 -0.01(-0.10%)
Feb 23, 2016 10.06 10.06 9.850 9.860 4,363 -0.29(-2.86%)
Feb 22, 2016 10.25 10.45 10.15 10.15 5,973 +0.00(+0.00%)
Feb 19, 2016 10.28 10.31 10.15 10.15 3,296 -0.09(-0.88%)
Feb 18, 2016 10.26 10.26 10.16 10.24 4,507 +0.07(+0.69%)
Feb 17, 2016 10.02 10.42 10.02 10.17 5,425 -0.04(-0.44%)
Feb 16, 2016 10.40 10.40 10.05 10.21 177,827 -0.07(-0.73%)
Feb 12, 2016 10.12 10.29 10.29 10.29 900 +0.24(+2.39%)
Feb 11, 2016 10.01 10.15 9.980 10.05 6,205 -0.15(-1.47%)
Feb 10, 2016 10.29 10.31 10.11 10.20 8,159 -0.09(-0.87%)
Feb 09, 2016 10.14 10.31 10.06 10.29 4,148 +0.05(+0.49%)
Feb 08, 2016 10.44 10.52 10.13 10.24 154,615 -0.26(-2.48%)
Feb 05, 2016 10.50 10.50 10.50 10.50 5,111 +0.01(+0.10%)
Feb 04, 2016 10.49 10.49 10.49 10.49 326 -0.05(-0.47%)
Feb 02, 2016 10.50 10.54 10.54 10.54 140 +0.28(+2.73%)
Feb 01, 2016 10.19 10.52 10.19 10.26 1,373 +0.00(+0.00%)
Jan 29, 2016 10.30 10.34 10.21 10.26 2,545 -0.02(-0.19%)
Jan 26, 2016 10.50 10.28 10.28 10.28 1,800 -0.01(-0.10%)
Jan 25, 2016 10.55 10.55 10.27 10.29 484 -0.08(-0.77%)
Jan 22, 2016 10.37 10.37 10.37 10.37 103 +0.02(+0.19%)
Jan 21, 2016 10.29 10.98 10.20 10.35 5,969 +0.05(+0.49%)
Jan 20, 2016 10.35 10.64 10.30 10.30 1,085 +0.01(+0.10%)
Jan 19, 2016 10.29 10.90 10.29 10.29 906 -0.04(-0.39%)
Jan 15, 2016 10.33 10.33 10.33 10.33 5,200 -0.03(-0.29%)
Jan 14, 2016 10.63 10.63 10.31 10.36 2,369 -0.31(-2.91%)
Jan 13, 2016 10.84 10.84 10.67 10.67 211 +0.24(+2.30%)
Jan 12, 2016 10.62 10.90 10.43 10.43 5,157 -0.21(-1.97%)
Jan 11, 2016 10.63 10.64 10.60 10.64 1,125 -0.01(-0.09%)
Jan 08, 2016 10.91 10.91 10.60 10.65 1,236 +0.05(+0.47%)
Jan 07, 2016 10.50 10.74 10.50 10.60 2,209 +0.07(+0.66%)
Jan 06, 2016 10.38 10.58 10.34 10.53 4,647 +0.12(+1.15%)
Jan 05, 2016 10.50 10.50 10.41 10.41 838 -0.08(-0.76%)
Jan 04, 2016 10.54 10.55 10.41 10.49 5,821 -0.09(-0.85%)
Dec 31, 2015 10.58 10.58 10.58 10.58 2,000 -0.13(-1.21%)
Dec 30, 2015 10.52 11.10 10.32 10.71 11,417 +0.12(+1.09%)
Dec 29, 2015 10.55 10.81 10.52 10.59 3,069 -0.05(-0.43%)
Dec 28, 2015 10.62 10.94 10.60 10.64 7,850 -0.45(-4.06%)
Dec 23, 2015 10.80 11.09 11.09 11.09 6,000 +0.11(+0.96%)
Dec 22, 2015 10.46 11.12 10.46 10.98 6,649 +0.45(+4.22%)
Dec 21, 2015 10.38 10.68 10.38 10.54 2,874 -0.15(-1.40%)
Dec 18, 2015 10.29 10.69 10.29 10.69 13,338 +0.10(+0.94%)
Dec 17, 2015 10.28 10.59 10.26 10.59 1,371 +0.31(+3.02%)
Dec 16, 2015 10.35 10.66 10.27 10.28 7,885 +0.02(+0.19%)
Dec 15, 2015 10.36 10.64 10.26 10.26 16,927 -0.02(-0.17%)
Dec 14, 2015 10.20 10.36 10.20 10.28 1,371 +0.03(+0.27%)
Dec 11, 2015 10.17 10.25 10.17 10.25 10,862 -0.01(-0.10%)
Dec 10, 2015 10.30 10.30 10.16 10.26 9,862 +0.01(+0.10%)
Dec 09, 2015 10.17 10.61 10.15 10.25 4,688 +0.05(+0.46%)
Dec 08, 2015 10.17 10.28 10.17 10.20 555 +0.03(+0.32%)
Dec 07, 2015 10.38 10.89 10.17 10.17 6,984 -0.33(-3.14%)
Dec 04, 2015 10.27 10.53 10.22 10.50 6,627 +0.13(+1.25%)
Dec 03, 2015 10.50 10.50 10.26 10.37 3,082 +0.11(+1.07%)
Dec 02, 2015 10.25 10.46 10.24 10.26 19,595 +0.01(+0.10%)
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.