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 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%)
Nov 03, 2014 8.791 8.994 8.726 8.994 12,601 +0.30(+3.40%)
Oct 31, 2014 8.568 8.742 8.568 8.698 6,311 +0.04(+0.43%)
Oct 30, 2014 8.531 8.661 8.513 8.661 10,582 +0.07(+0.86%)
Oct 29, 2014 8.550 8.717 8.531 8.587 15,416 -0.08(-0.96%)
Oct 28, 2014 8.556 8.717 8.495 8.670 5,895 +0.00(+0.01%)
Oct 27, 2014 8.669 8.669 8.669 8.669 407 +0.01(+0.10%)
Oct 24, 2014 8.624 8.661 8.615 8.661 1,476 +0.06(+0.76%)
Oct 23, 2014 8.615 8.615 8.559 8.596 1,314 -0.02(-0.27%)
Oct 22, 2014 8.596 8.619 8.578 8.619 1,025 +0.00(+0.05%)
Oct 21, 2014 8.596 8.698 8.504 8.615 1,738 -0.05(-0.54%)
Oct 20, 2014 8.587 8.708 8.587 8.661 2,158 +0.00(+0.00%)
Oct 17, 2014 8.670 8.670 8.661 8.661 944 +0.08(+0.97%)
Oct 16, 2014 8.633 8.633 8.504 8.578 9,684 -0.05(-0.54%)
Oct 15, 2014 8.606 8.606 8.392 8.624 4,452 -0.06(-0.75%)
Oct 14, 2014 8.578 8.698 8.504 8.689 3,251 +0.20(+2.34%)
Oct 13, 2014 8.596 8.643 8.485 8.490 21,839 -0.23(-2.60%)
Oct 10, 2014 8.448 8.717 8.448 8.717 7,133 +0.02(+0.21%)
Oct 09, 2014 8.670 8.708 8.578 8.698 97,662 +0.06(+0.75%)
Oct 08, 2014 8.624 8.745 8.578 8.633 6,263 +0.02(+0.22%)
Oct 07, 2014 8.624 8.624 8.519 8.615 1,418 +0.04(+0.43%)
Oct 06, 2014 8.578 8.578 8.578 8.578 1,646 -0.08(-0.96%)
Oct 03, 2014 8.504 8.661 8.466 8.661 6,236 +0.21(+2.52%)
Oct 02, 2014 8.453 8.522 8.443 8.448 6,488 -0.04(-0.44%)
Oct 01, 2014 8.392 8.485 8.392 8.485 14,029 +0.00(+0.00%)
Sep 30, 2014 8.392 8.485 8.392 8.485 510 +0.03(+0.33%)
Sep 29, 2014 8.364 8.457 8.355 8.457 41,241 -0.08(-0.94%)
Sep 26, 2014 8.448 8.538 8.448 8.538 4,783 +0.02(+0.18%)
Sep 25, 2014 8.476 8.522 8.457 8.522 1,842 -0.03(-0.33%)
Sep 24, 2014 8.550 8.578 8.420 8.550 10,202 +0.01(+0.11%)
Sep 23, 2014 8.531 8.717 8.439 8.541 18,264 -0.07(-0.86%)
Sep 22, 2014 8.745 8.745 8.541 8.615 9,857 -0.13(-1.48%)
Sep 19, 2014 8.578 8.624 8.578 8.745 4,365 +0.17(+1.95%)
Sep 18, 2014 8.578 8.578 8.578 8.578 2,593 +0.00(+0.00%)
Sep 17, 2014 8.494 8.717 8.494 8.578 5,860 +0.00(+0.00%)
Sep 16, 2014 8.633 8.708 8.578 8.578 3,532 -0.01(-0.11%)
Sep 15, 2014 8.587 8.735 8.578 8.587 10,816 +0.00(+0.00%)
Sep 12, 2014 8.652 8.708 8.587 8.587 710 -0.01(-0.11%)
Sep 11, 2014 8.745 8.754 8.522 8.596 11,746 +0.02(+0.22%)
Sep 10, 2014 8.578 8.578 8.578 8.578 927 +0.00(+0.00%)
Sep 09, 2014 8.647 8.717 8.578 8.578 7,252 -0.04(-0.43%)
Sep 08, 2014 8.587 8.717 8.587 8.615 1,515 -0.10(-1.17%)
Sep 05, 2014 8.670 8.754 8.698 8.717 6,646 +0.02(+0.21%)
Sep 04, 2014 8.578 8.624 8.494 8.698 19,211 +0.12(+1.41%)
Sep 03, 2014 8.578 8.600 8.578 8.578 2,633 -0.01(-0.11%)
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.