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 (%)
Nov 29, 2013 9.210 9.210 9.210 9.210 0 -0.07(-0.75%)
Nov 27, 2013 9.120 9.280 9.120 9.280 0 +0.00(+0.00%)
Nov 26, 2013 9.460 9.460 9.190 9.280 0 -0.22(-2.32%)
Nov 25, 2013 9.110 9.500 9.050 9.500 0 +0.32(+3.49%)
Nov 22, 2013 9.230 9.540 9.000 9.180 0 +0.07(+0.77%)
Nov 21, 2013 9.450 9.540 9.110 9.110 0 -0.08(-0.87%)
Nov 20, 2013 9.220 9.220 9.000 9.190 0 -0.14(-1.50%)
Nov 19, 2013 9.250 9.350 9.050 9.330 0 +0.09(+0.97%)
Nov 18, 2013 9.110 9.240 9.050 9.240 0 +0.11(+1.20%)
Nov 15, 2013 8.970 9.130 8.940 9.130 0 +0.14(+1.56%)
Nov 14, 2013 8.785 9.000 8.760 8.990 0 +0.18(+2.04%)
Nov 13, 2013 8.790 8.900 8.765 8.810 0 +0.01(+0.11%)
Nov 12, 2013 8.900 8.900 8.800 8.800 0 -0.11(-1.23%)
Nov 11, 2013 8.750 8.950 8.750 8.910 0 -0.05(-0.56%)
Nov 08, 2013 9.000 9.000 8.760 8.960 0 +0.01(+0.11%)
Nov 07, 2013 8.840 8.950 8.800 8.950 0 +0.02(+0.22%)
Nov 06, 2013 8.970 9.000 8.620 8.930 0 -0.03(-0.33%)
Nov 05, 2013 8.800 8.960 8.660 8.960 0 +0.10(+1.13%)
Nov 04, 2013 8.960 9.000 8.750 8.860 0 -0.05(-0.56%)
Nov 01, 2013 8.660 8.990 8.660 8.910 0 +0.25(+2.89%)
Oct 31, 2013 8.740 8.740 8.650 8.660 0 -0.16(-1.81%)
Oct 30, 2013 8.910 8.989 8.790 8.820 0 -0.03(-0.34%)
Oct 29, 2013 8.650 9.000 8.650 8.850 0 +0.17(+1.96%)
Oct 28, 2013 8.611 8.840 8.610 8.680 0 +0.07(+0.81%)
Oct 25, 2013 8.610 8.610 8.610 8.610 0 +0.00(+0.00%)
Oct 24, 2013 8.610 8.750 8.610 8.610 0 -0.09(-1.03%)
Oct 23, 2013 8.560 8.700 8.550 8.700 0 +0.05(+0.58%)
Oct 22, 2013 8.570 8.760 8.570 8.650 0 +0.15(+1.76%)
Oct 21, 2013 8.620 8.770 8.490 8.500 0 -0.26(-2.96%)
Oct 18, 2013 8.390 8.759 8.390 8.759 339 +0.64(+7.87%)
Oct 17, 2013 8.120 8.120 8.120 8.120 0 -0.28(-3.33%)
Oct 16, 2013 8.750 8.910 7.892 8.400 0 -0.54(-6.04%)
Oct 15, 2013 8.470 8.960 8.470 8.940 0 +0.05(+0.56%)
Oct 14, 2013 8.810 8.969 8.650 8.890 0 -0.01(-0.11%)
Oct 11, 2013 8.900 8.950 8.900 8.900 0 +0.12(+1.31%)
Oct 10, 2013 8.800 8.800 8.785 8.785 0 -0.08(-0.96%)
Oct 09, 2013 8.870 8.870 8.870 8.870 0 -0.12(-1.33%)
Oct 08, 2013 8.860 9.000 8.720 8.990 0 +0.01(+0.11%)
Oct 07, 2013 8.800 9.000 8.800 8.980 0 +0.09(+1.01%)
Oct 04, 2013 8.820 8.890 8.820 8.890 0 -0.01(-0.11%)
Oct 03, 2013 8.840 8.900 8.800 8.900 0 +0.10(+1.14%)
Oct 02, 2013 8.750 8.800 8.750 8.800 0 +0.05(+0.57%)
Oct 01, 2013 8.740 8.750 8.530 8.750 0 -0.05(-0.57%)
Sep 27, 2013 8.710 8.800 8.800 8.800 1,100 +0.12(+1.38%)
Sep 26, 2013 8.680 8.680 8.680 8.680 0 +0.09(+1.05%)
Sep 25, 2013 8.600 8.803 8.590 8.590 0 -0.21(-2.41%)
Sep 24, 2013 8.630 8.803 8.250 8.803 0 +0.14(+1.65%)
Sep 23, 2013 8.860 8.860 8.660 8.660 0 -0.22(-2.48%)
Sep 20, 2013 8.880 8.880 8.880 8.880 0 +0.26(+3.02%)
Sep 19, 2013 8.400 8.620 8.400 8.620 0 +0.23(+2.74%)
Sep 18, 2013 8.710 8.710 8.390 8.390 0 -0.41(-4.66%)
Sep 17, 2013 8.710 8.800 8.530 8.800 0 +0.09(+1.03%)
Sep 16, 2013 8.750 8.930 8.630 8.710 0 -0.04(-0.46%)
Sep 13, 2013 8.265 8.750 8.230 8.750 0 +0.15(+1.74%)
Sep 12, 2013 8.250 8.600 8.220 8.600 0 +0.25(+2.99%)
Sep 11, 2013 8.230 8.490 8.040 8.350 0 +0.15(+1.83%)
Sep 10, 2013 8.140 8.200 8.050 8.200 0 -0.02(-0.24%)
Sep 09, 2013 8.370 8.370 8.000 8.220 0 -0.14(-1.67%)
Sep 06, 2013 8.350 8.370 8.350 8.360 0 +0.01(+0.12%)
Sep 05, 2013 8.215 8.350 8.150 8.350 0 +0.12(+1.46%)
Sep 04, 2013 8.340 8.480 8.180 8.230 0 +0.05(+0.61%)
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.