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, 2016 11.18 11.36 11.18 11.35 10,044 +0.17(+1.49%)
Oct 28, 2016 11.17 11.24 11.17 11.18 5,229 -0.02(-0.17%)
Oct 27, 2016 11.13 11.20 11.05 11.20 14,276 +0.06(+0.50%)
Oct 26, 2016 10.73 11.15 10.73 11.15 4,816 +0.14(+1.26%)
Oct 25, 2016 11.36 11.36 11.01 11.01 3,693 -0.15(-1.33%)
Oct 24, 2016 10.44 11.96 10.44 11.16 44,355 +0.89(+8.72%)
Oct 21, 2016 10.15 10.26 10.15 10.26 27,471 +0.17(+1.70%)
Oct 20, 2016 10.02 10.20 10.02 10.09 10,542 +0.02(+0.18%)
Oct 19, 2016 10.06 10.13 10.06 10.07 1,191 +0.05(+0.46%)
Oct 18, 2016 10.08 10.08 10.02 10.02 383 -0.09(-0.92%)
Oct 17, 2016 10.15 10.15 10.12 10.12 370 -0.08(-0.82%)
Oct 14, 2016 10.17 10.27 10.17 10.20 4,823 +0.14(+1.38%)
Oct 13, 2016 10.18 10.18 10.06 10.06 392 -0.10(-1.00%)
Oct 12, 2016 10.20 10.20 10.02 10.16 2,982 +0.04(+0.37%)
Oct 10, 2016 10.10 10.13 10.13 10.13 29 -0.06(-0.55%)
Oct 07, 2016 10.18 10.18 10.18 10.18 176 +0.07(+0.73%)
Oct 06, 2016 10.09 10.11 10.02 10.11 7,072 +0.09(+0.93%)
Oct 05, 2016 10.13 10.13 10.02 10.02 2,738 -0.06(-0.55%)
Oct 04, 2016 9.820 10.07 9.820 10.07 4,657 -0.03(-0.28%)
Oct 03, 2016 10.09 10.11 10.04 10.10 9,499 +0.05(+0.46%)
Sep 30, 2016 10.02 10.05 10.02 10.05 1,172 -0.01(-0.09%)
Sep 29, 2016 9.765 10.06 9.765 10.06 14,548 +0.28(+2.84%)
Sep 28, 2016 9.969 10.04 9.783 9.783 335,451 -0.06(-0.57%)
Sep 27, 2016 9.839 9.839 9.839 9.839 108 +0.00(+0.00%)
Sep 26, 2016 9.848 9.848 9.839 9.839 397 -0.02(-0.19%)
Sep 23, 2016 9.857 9.857 9.857 9.857 144 +0.11(+1.14%)
Sep 22, 2016 9.783 9.830 9.746 9.746 10,053 -0.06(-0.57%)
Sep 21, 2016 9.831 9.831 9.737 9.802 3,502 +0.11(+1.15%)
Sep 20, 2016 9.841 9.857 9.690 9.690 1,572 -0.05(-0.48%)
Sep 19, 2016 9.607 9.839 9.607 9.737 36,135 +0.15(+1.55%)
Sep 16, 2016 9.765 9.848 9.561 9.588 11,026 -0.05(-0.48%)
Sep 15, 2016 9.830 9.848 9.635 9.635 7,332 -0.13(-1.33%)
Sep 14, 2016 9.765 9.876 9.765 9.765 16,878 +0.02(+0.19%)
Sep 13, 2016 9.728 9.830 9.728 9.746 6,510 -0.03(-0.28%)
Sep 12, 2016 9.737 9.811 9.690 9.774 3,693 +0.04(+0.38%)
Sep 09, 2016 9.765 9.820 9.737 9.737 10,269 +0.00(+0.00%)
Sep 08, 2016 9.746 9.755 9.737 9.737 2,212 -0.02(-0.19%)
Sep 07, 2016 9.737 9.820 9.579 9.755 5,293 +0.05(+0.48%)
Sep 06, 2016 9.672 9.718 9.551 9.709 8,880 +0.04(+0.38%)
Sep 02, 2016 9.570 9.672 9.672 9.672 8,195 +0.12(+1.26%)
Sep 01, 2016 9.523 9.551 9.422 9.551 3,195 +0.01(+0.10%)
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%)
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.