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, 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%)
Sep 02, 2014 8.670 8.670 8.550 8.587 16,024 -0.04(-0.43%)
Aug 29, 2014 8.633 8.624 8.624 8.624 17,685 +0.00(+0.00%)
Aug 28, 2014 8.772 8.810 8.619 8.624 8,418 -0.03(-0.32%)
Aug 27, 2014 8.531 8.717 8.531 8.652 10,540 +0.12(+1.41%)
Aug 26, 2014 8.541 8.541 8.513 8.531 11,851 +0.04(+0.44%)
Aug 25, 2014 8.466 8.587 8.466 8.494 10,310 -0.06(-0.65%)
Aug 22, 2014 8.494 8.726 8.402 8.550 11,613 +0.02(+0.22%)
Aug 21, 2014 8.340 8.559 8.299 8.531 24,827 +0.18(+2.11%)
Aug 20, 2014 8.392 8.439 8.299 8.355 24,425 -0.04(-0.44%)
Aug 19, 2014 8.346 8.670 8.346 8.392 4,384 +0.07(+0.89%)
Aug 18, 2014 8.578 8.578 8.290 8.318 938 -0.05(-0.55%)
Aug 15, 2014 8.355 8.439 8.355 8.364 39,802 -0.10(-1.20%)
Aug 14, 2014 8.531 8.661 8.494 8.466 3,237 +0.03(+0.33%)
Aug 13, 2014 8.652 8.670 8.402 8.439 11,399 -0.24(-2.82%)
Aug 12, 2014 8.652 8.763 8.652 8.683 25,596 +0.04(+0.47%)
Aug 11, 2014 8.670 8.711 8.624 8.643 4,025 -0.02(-0.21%)
Aug 08, 2014 8.513 8.754 8.513 8.661 7,563 -0.06(-0.64%)
Aug 07, 2014 8.579 8.745 8.494 8.717 15,056 +0.03(+0.32%)
Aug 06, 2014 8.670 8.810 8.606 8.689 5,624 -0.05(-0.53%)
Aug 05, 2014 8.670 8.810 8.568 8.735 18,080 +0.13(+1.51%)
Aug 04, 2014 8.698 8.717 8.457 8.606 13,322 -0.11(-1.28%)
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.