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 (%)
Aug 31, 2016 9.551 9.570 9.431 9.542 4,290 -0.03(-0.29%)
Aug 30, 2016 9.496 9.616 9.440 9.570 32,375 -0.01(-0.10%)
Aug 29, 2016 9.533 9.640 9.505 9.579 9,973 +0.01(+0.10%)
Aug 26, 2016 9.561 9.635 9.507 9.570 2,124 +0.04(+0.39%)
Aug 25, 2016 9.496 9.607 9.486 9.533 1,785 -0.08(-0.87%)
Aug 24, 2016 9.579 9.616 9.468 9.616 2,024 +0.02(+0.19%)
Aug 23, 2016 9.505 9.690 9.459 9.598 1,867 +0.13(+1.37%)
Aug 22, 2016 9.505 9.614 9.412 9.468 14,634 -0.07(-0.78%)
Aug 19, 2016 9.514 9.542 9.514 9.542 1,009 -0.04(-0.39%)
Aug 18, 2016 9.533 9.579 9.505 9.579 1,642 -0.02(-0.19%)
Aug 17, 2016 9.533 9.598 9.505 9.598 9,615 +0.03(+0.29%)
Aug 16, 2016 9.542 9.570 9.542 9.570 615 +0.01(+0.10%)
Aug 15, 2016 9.681 9.839 9.505 9.561 19,084 -0.09(-0.88%)
Aug 12, 2016 9.646 9.646 9.646 9.646 525 -0.19(-1.91%)
Aug 11, 2016 9.802 9.834 9.788 9.834 436 +0.05(+0.52%)
Aug 09, 2016 9.598 9.783 9.783 9.783 45 +0.03(+0.29%)
Aug 05, 2016 9.922 9.755 9.755 9.755 66 +0.12(+1.25%)
Aug 04, 2016 9.806 9.806 9.635 9.635 595 -0.10(-1.05%)
Aug 03, 2016 9.737 9.737 9.690 9.737 11,351 +0.17(+1.74%)
Aug 02, 2016 9.700 9.774 9.561 9.570 4,194 -0.25(-2.55%)
Aug 01, 2016 9.552 9.867 9.551 9.820 3,690 +0.36(+3.80%)
Jul 29, 2016 9.711 9.711 9.460 9.460 3,743 -0.07(-0.76%)
Jul 28, 2016 9.616 9.616 9.524 9.533 4,542 -0.06(-0.68%)
Jul 27, 2016 9.607 9.867 9.570 9.598 4,900 -0.27(-2.73%)
Jul 25, 2016 9.969 9.867 9.867 9.867 14 -0.10(-1.02%)
Jul 22, 2016 9.950 10.06 9.950 9.969 2,541 +0.05(+0.47%)
Jul 21, 2016 9.931 10.06 9.922 9.922 989 +0.04(+0.38%)
Jul 20, 2016 9.867 9.885 9.867 9.885 1,261 +0.01(+0.09%)
Jul 19, 2016 9.876 9.876 9.876 9.876 651 +0.02(+0.19%)
Jul 18, 2016 9.857 9.857 9.857 9.857 278 -0.02(-0.19%)
Jul 15, 2016 9.830 9.876 9.830 9.876 1,379 -0.04(-0.42%)
Jul 14, 2016 9.746 10.01 9.746 9.917 1,919 +0.17(+1.75%)
Jul 12, 2016 9.987 9.746 9.746 9.746 173 -0.29(-2.87%)
Jul 11, 2016 9.598 10.07 9.598 10.03 6,856 +0.53(+5.56%)
Jul 08, 2016 9.505 9.644 9.644 9.505 703 -0.14(-1.44%)
Jul 07, 2016 9.728 9.728 9.551 9.644 677 -0.15(-1.50%)
Jul 05, 2016 10.12 10.12 9.783 9.791 1,887 +0.19(+2.01%)
Jul 01, 2016 9.422 9.598 9.598 9.598 2,911 +0.08(+0.84%)
Jun 30, 2016 9.459 9.518 9.394 9.518 5,411 +0.05(+0.53%)
Jun 29, 2016 9.468 9.468 9.468 9.468 222 -0.10(-1.07%)
Jun 28, 2016 9.368 9.570 9.366 9.570 5,043 +0.19(+2.08%)
Jun 27, 2016 9.486 9.486 9.282 9.375 6,159 -0.22(-2.32%)
Jun 24, 2016 9.561 9.598 9.380 9.598 3,089 -0.19(-1.90%)
Jun 23, 2016 9.857 9.857 9.737 9.783 6,990 +0.04(+0.38%)
Jun 22, 2016 9.746 9.746 9.746 9.746 456 +0.00(+0.00%)
Jun 21, 2016 9.746 9.746 9.737 9.746 656 +0.00(+0.00%)
Jun 20, 2016 9.737 9.746 9.737 9.746 614 -0.14(-1.41%)
Jun 17, 2016 9.746 9.922 9.737 9.885 18,636 +0.14(+1.43%)
Jun 16, 2016 9.783 9.913 9.746 9.746 1,601 -0.08(-0.85%)
Jun 15, 2016 9.950 10.01 9.830 9.830 2,967 -0.12(-1.21%)
Jun 14, 2016 9.987 10.13 9.894 9.950 10,196 -0.09(-0.92%)
Jun 13, 2016 10.07 10.09 9.830 10.04 60,745 -0.08(-0.82%)
Jun 10, 2016 10.04 10.14 9.894 10.13 3,832 +0.14(+1.39%)
Jun 09, 2016 9.904 10.17 9.904 9.987 11,192 -0.15(-1.46%)
Jun 08, 2016 9.996 10.17 9.987 10.14 19,790 +0.09(+0.92%)
Jun 07, 2016 9.941 10.17 9.876 10.04 9,158 +0.04(+0.37%)
Jun 06, 2016 9.932 10.10 9.774 10.01 8,029 +0.03(+0.28%)
Jun 03, 2016 9.941 9.978 9.941 9.978 939 -0.01(-0.09%)
Jun 02, 2016 10.02 10.04 9.952 9.987 8,504 -0.01(-0.09%)
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.