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 (%)
Jul 31, 2009 8.411 8.772 8.346 8.346 7,258 +0.42(+5.26%)
Jul 30, 2009 8.077 8.355 7.891 7.929 27,966 +0.08(+1.06%)
Jul 29, 2009 7.419 7.854 7.419 7.845 12,649 +0.39(+5.22%)
Jul 28, 2009 8.355 8.355 7.233 7.456 40,751 -1.83(-19.68%)
Jul 27, 2009 9.477 9.477 8.893 9.282 12,982 -0.17(-1.77%)
Jul 24, 2009 9.783 9.783 9.273 9.449 5,302 -0.10(-1.03%)
Jul 23, 2009 9.041 9.635 8.981 9.548 1,840 -0.19(-1.94%)
Jul 22, 2009 9.273 9.737 9.273 9.737 1,108 +0.21(+2.24%)
Jul 21, 2009 9.273 9.830 9.273 9.524 1,204 -0.07(-0.77%)
Jul 20, 2009 9.922 9.969 9.375 9.598 3,069 -0.28(-2.82%)
Jul 17, 2009 9.876 9.969 9.876 9.876 1,783 +0.06(+0.66%)
Jul 16, 2009 9.848 9.922 9.811 9.811 1,563 -0.11(-1.12%)
Jul 15, 2009 9.579 9.922 9.579 9.922 2,224 +0.07(+0.75%)
Jul 14, 2009 9.913 9.922 9.626 9.848 936 +0.57(+6.09%)
Jul 13, 2009 9.282 9.282 9.282 9.282 505 -0.50(-5.12%)
Jul 09, 2009 9.783 9.783 9.783 9.783 0 +0.23(+2.43%)
Jul 08, 2009 9.227 9.922 9.227 9.551 3,019 -0.12(-1.25%)
Jul 07, 2009 9.876 9.876 9.626 9.672 2,565 +0.03(+0.29%)
Jul 06, 2009 9.644 9.644 9.644 9.644 754 +0.00(+0.00%)
Jul 02, 2009 9.884 9.885 9.635 9.644 4,928 -0.19(-1.98%)
Jun 30, 2009 9.969 9.839 9.839 9.839 1,833 -0.39(-3.81%)
Jun 29, 2009 10.19 10.23 10.19 10.23 2,480 +0.03(+0.27%)
Jun 26, 2009 10.18 10.20 10.01 10.20 3,492 +0.35(+3.58%)
Jun 24, 2009 9.876 9.848 9.848 9.848 4,315 +0.02(+0.19%)
Jun 23, 2009 9.830 9.830 9.830 9.830 586 +0.00(+0.00%)
Jun 22, 2009 9.839 10.06 9.820 9.830 1,940 +0.01(+0.09%)
Jun 19, 2009 9.505 10.14 9.282 9.820 13,650 -0.19(-1.94%)
Jun 18, 2009 10.01 10.02 10.01 10.02 231 -0.16(-1.55%)
Jun 17, 2009 9.459 10.17 9.459 10.17 557 +0.19(+1.95%)
Jun 16, 2009 10.20 10.20 9.588 9.978 1,294 -0.22(-2.18%)
Jun 15, 2009 10.23 10.23 10.20 10.20 988 -0.28(-2.65%)
Jun 12, 2009 10.48 10.48 10.48 10.48 1,508 +0.29(+2.82%)
Jun 10, 2009 10.28 10.44 10.19 10.19 2,048 +0.16(+1.57%)
Jun 09, 2009 10.65 10.65 9.996 10.03 5,114 -0.60(-5.67%)
Jun 05, 2009 10.90 10.90 10.64 10.64 1,945 -0.30(-2.71%)
Jun 04, 2009 10.79 11.11 10.79 10.93 1,896 -0.15(-1.34%)
Jun 03, 2009 10.91 11.13 10.89 11.08 11,672 -0.05(-0.42%)
Jun 02, 2009 11.13 11.14 11.13 11.13 5,408 +0.01(+0.08%)
Jun 01, 2009 11.12 11.13 10.72 11.12 2,695 +0.00(+0.00%)
May 29, 2009 10.39 11.12 10.39 11.12 3,269 +0.32(+2.92%)
May 28, 2009 10.96 10.97 10.80 10.80 647 +0.05(+0.43%)
May 27, 2009 11.05 11.06 10.72 10.76 3,214 -0.30(-2.68%)
May 26, 2009 11.00 11.27 10.89 11.05 3,360 +0.39(+3.65%)
May 22, 2009 9.519 10.68 9.519 10.66 12,411 +0.99(+10.26%)
May 21, 2009 9.579 9.755 9.579 9.672 1,186 -0.21(-2.16%)
May 20, 2009 9.737 9.885 9.737 9.885 1,078 +0.15(+1.52%)
May 19, 2009 9.737 9.737 9.737 9.737 539 -0.14(-1.41%)
May 18, 2009 9.894 9.922 9.867 9.876 2,098 -0.05(-0.47%)
May 15, 2009 9.904 9.922 9.904 9.922 539 +0.03(+0.28%)
May 14, 2009 9.830 9.894 9.830 9.894 1,241 +0.16(+1.62%)
May 13, 2009 9.737 9.941 9.737 9.737 1,789 -0.21(-2.14%)
May 12, 2009 10.01 10.20 9.950 9.950 2,051 -0.06(-0.65%)
May 08, 2009 10.01 10.02 10.02 10.02 970 +0.28(+2.86%)
May 07, 2009 9.746 9.746 9.737 9.737 1,859 +0.10(+1.06%)
May 06, 2009 9.561 9.755 9.431 9.635 2,588 -0.10(-1.05%)
May 05, 2009 9.913 9.987 9.737 9.737 4,159 -0.25(-2.51%)
May 04, 2009 10.01 10.01 9.987 9.987 415 +0.19(+1.99%)
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.