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 (%)
Oct 31, 2017 14.10 14.34 14.08 14.29 16,610 +0.18(+1.27%)
Oct 30, 2017 14.03 14.20 14.03 14.11 3,720 +0.15(+1.07%)
Oct 27, 2017 13.85 14.07 13.85 13.96 7,046 +0.19(+1.36%)
Oct 26, 2017 13.76 13.82 13.76 13.77 2,651 +0.09(+0.69%)
Oct 25, 2017 13.68 13.71 13.67 13.68 2,941 +0.07(+0.52%)
Oct 24, 2017 13.54 13.63 13.54 13.61 4,764 +0.07(+0.52%)
Oct 23, 2017 13.44 13.60 13.44 13.54 2,572 +0.09(+0.70%)
Oct 20, 2017 13.44 13.44 13.37 13.44 3,668 -0.14(-1.03%)
Oct 19, 2017 13.62 13.62 13.33 13.58 3,270 -0.36(-2.57%)
Oct 18, 2017 13.58 13.94 13.41 13.94 935 +0.21(+1.51%)
Oct 17, 2017 13.74 13.95 13.70 13.73 3,219 -0.31(-2.20%)
Oct 16, 2017 14.05 14.05 14.04 14.04 1,813 -0.01(-0.07%)
Oct 13, 2017 14.16 14.16 14.05 14.05 1,183 -0.13(-0.92%)
Oct 12, 2017 14.11 14.36 14.11 14.18 1,673 -0.26(-1.82%)
Oct 11, 2017 14.41 14.57 14.41 14.45 5,295 +0.28(+1.98%)
Oct 10, 2017 14.38 14.38 14.17 14.17 1,847 -0.32(-2.20%)
Oct 09, 2017 13.33 14.70 13.15 14.48 32,471 +1.17(+8.80%)
Oct 06, 2017 13.36 13.36 13.31 13.31 1,226 -0.05(-0.35%)
Oct 04, 2017 13.36 13.36 13.36 70 -0.35(-2.53%)
Oct 03, 2017 13.56 13.82 13.55 13.71 15,085 +0.48(+3.61%)
Oct 02, 2017 13.26 13.29 13.07 13.23 15,629 +0.26(+2.02%)
Sep 29, 2017 13.51 13.51 12.96 12.97 4,141 -0.29(-2.19%)
Sep 28, 2017 13.03 13.58 13.03 13.26 5,414 +0.24(+1.87%)
Sep 27, 2017 12.88 13.01 12.86 13.01 30,272 +0.18(+1.39%)
Sep 26, 2017 12.81 12.87 12.80 12.84 25,209 +0.05(+0.37%)
Sep 25, 2017 12.71 12.83 12.68 12.79 81,202 +0.08(+0.66%)
Sep 22, 2017 12.60 12.70 12.60 12.70 18,091 +0.12(+0.97%)
Sep 21, 2017 12.53 12.59 12.53 12.58 1,436 -0.02(-0.15%)
Sep 20, 2017 12.47 12.63 12.45 12.60 6,628 +0.17(+1.36%)
Sep 19, 2017 12.38 12.52 12.38 12.43 7,018 +0.05(+0.38%)
Sep 18, 2017 12.15 12.43 12.15 12.39 12,573 -0.05(-0.38%)
Sep 15, 2017 12.30 12.43 12.30 12.43 5,283 +0.13(+1.07%)
Sep 14, 2017 12.31 12.35 12.30 12.30 1,585 +0.00(+0.00%)
Sep 13, 2017 12.30 12.46 12.30 12.30 3,244 -0.01(-0.08%)
Sep 12, 2017 12.28 12.32 12.28 12.31 4,080 -0.03(-0.23%)
Sep 11, 2017 12.28 12.35 12.28 12.34 2,065 +0.06(+0.46%)
Sep 08, 2017 12.28 12.28 12.27 12.28 1,867 -0.01(-0.08%)
Sep 07, 2017 12.37 12.37 12.27 12.29 7,951 -0.08(-0.68%)
Sep 06, 2017 12.38 12.55 12.37 12.38 1,617 -0.09(-0.75%)
Sep 05, 2017 12.38 12.47 12.37 12.47 2,023 -0.08(-0.67%)
Sep 01, 2017 12.44 12.70 12.43 12.55 4,918 +0.18(+1.44%)
Aug 31, 2017 12.56 12.57 12.38 12.38 6,015 -0.09(-0.75%)
Aug 30, 2017 12.36 12.50 12.36 12.47 4,101 +0.08(+0.62%)
Aug 29, 2017 12.34 12.54 12.26 12.39 12,589 -0.03(-0.24%)
Aug 28, 2017 12.43 12.59 12.42 12.42 8,496 -0.17(-1.34%)
Aug 25, 2017 12.46 12.59 12.44 12.59 1,199 +0.13(+1.05%)
Aug 24, 2017 12.69 12.69 12.46 12.46 3,286 -0.24(-1.87%)
Aug 23, 2017 12.70 12.70 12.70 12.70 112 +0.23(+1.83%)
Aug 22, 2017 12.44 12.48 12.44 12.47 9,640 +0.04(+0.30%)
Aug 21, 2017 12.46 12.47 12.43 12.43 5,559 -0.04(-0.30%)
Aug 18, 2017 12.51 12.51 12.46 12.47 6,345 -0.04(-0.30%)
Aug 17, 2017 12.63 12.63 12.51 12.51 6,708 -0.09(-0.74%)
Aug 16, 2017 12.60 12.65 12.60 12.60 23,103 +0.00(+0.00%)
Aug 15, 2017 12.64 12.64 12.60 12.60 6,145 -0.02(-0.15%)
Aug 14, 2017 12.65 12.65 12.60 12.62 1,413 -0.03(-0.22%)
Aug 11, 2017 12.65 12.71 12.60 12.65 5,155 +0.00(+0.00%)
Aug 10, 2017 12.84 12.84 12.65 12.65 4,392 -0.28(-2.17%)
Aug 09, 2017 13.10 13.15 12.91 12.93 7,674 -0.23(-1.78%)
Aug 08, 2017 13.02 13.16 13.02 13.16 3,855 +0.19(+1.44%)
Aug 07, 2017 12.99 13.07 12.95 12.98 16,370 -0.06(-0.43%)
Aug 04, 2017 12.99 13.12 12.98 13.03 17,541 +0.01(+0.07%)
Aug 03, 2017 12.93 13.03 12.93 13.02 40,094 -0.04(-0.29%)
Aug 02, 2017 12.95 13.06 12.95 13.06 968 +0.12(+0.94%)
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.