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 (%)
Dec 31, 2009 6.881 7.289 7.289 7.289 16,067 +0.47(+6.94%)
Dec 30, 2009 6.677 6.910 6.677 6.816 6,695 +0.09(+1.38%)
Dec 29, 2009 6.630 6.723 6.500 6.723 33,768 +0.18(+2.69%)
Dec 28, 2009 6.658 6.658 6.547 6.547 733 -0.12(-1.81%)
Dec 24, 2009 6.649 6.667 6.649 6.667 323 +0.19(+3.01%)
Dec 23, 2009 6.677 6.677 6.445 6.473 3,937 -0.02(-0.29%)
Dec 22, 2009 6.398 6.603 6.389 6.491 5,939 +0.13(+2.04%)
Dec 21, 2009 6.389 6.498 6.269 6.361 9,570 +0.19(+3.16%)
Dec 18, 2009 6.213 6.296 6.167 6.167 1,522 -0.14(-2.21%)
Dec 17, 2009 6.269 6.343 6.092 6.306 15,302 -0.01(-0.15%)
Dec 16, 2009 6.510 6.538 6.315 6.315 12,064 -0.04(-0.59%)
Dec 15, 2009 6.491 6.491 6.352 6.352 1,500 -0.14(-2.14%)
Dec 14, 2009 6.482 6.667 6.315 6.491 22,433 +0.15(+2.34%)
Dec 11, 2009 6.286 6.449 6.286 6.343 3,130 +0.07(+1.18%)
Dec 10, 2009 6.398 6.636 6.269 6.269 13,459 -0.13(-2.03%)
Dec 09, 2009 6.157 6.723 6.157 6.398 29,502 +0.19(+3.14%)
Dec 08, 2009 6.371 6.371 5.926 6.204 50,217 +0.36(+6.19%)
Dec 07, 2009 5.861 6.259 5.842 5.842 6,259 +0.05(+0.80%)
Dec 03, 2009 5.796 5.796 5.796 5.796 0 +0.10(+1.79%)
Dec 02, 2009 5.824 5.898 5.565 5.694 15,899 -0.11(-1.92%)
Dec 01, 2009 6.018 6.398 5.805 5.805 10,125 -0.04(-0.71%)
Nov 30, 2009 6.157 6.157 5.847 5.847 466 +0.19(+3.36%)
Nov 27, 2009 5.657 5.657 5.657 5.657 194 -0.34(-5.61%)
Nov 25, 2009 5.694 6.009 5.694 5.993 2,020 +0.29(+5.00%)
Nov 24, 2009 5.851 5.935 5.684 5.708 2,224 -0.13(-2.30%)
Nov 23, 2009 6.398 6.398 5.657 5.842 8,579 -0.56(-8.70%)
Nov 20, 2009 6.445 6.445 6.259 6.398 1,377 -0.05(-0.72%)
Nov 19, 2009 6.028 6.445 6.028 6.445 3,379 -0.05(-0.71%)
Nov 18, 2009 6.259 6.491 6.259 6.491 754 -0.09(-1.41%)
Nov 17, 2009 6.062 6.584 6.028 6.584 4,496 +0.12(+1.87%)
Nov 13, 2009 6.463 6.463 6.463 6.463 862 -0.40(-5.81%)
Nov 12, 2009 6.473 6.862 5.972 6.862 1,079 +0.37(+5.71%)
Nov 10, 2009 6.491 6.491 6.491 6.491 0 +0.09(+1.38%)
Nov 09, 2009 6.408 6.408 6.403 6.403 431 +0.00(+0.07%)
Nov 06, 2009 6.259 6.927 6.213 6.398 11,542 +0.16(+2.53%)
Nov 05, 2009 6.092 6.324 6.092 6.241 6,017 -0.25(-3.86%)
Nov 04, 2009 6.018 6.491 5.935 6.491 6,597 +0.56(+9.37%)
Nov 03, 2009 5.990 5.990 5.759 5.935 5,143 +0.24(+4.23%)
Nov 02, 2009 5.712 6.018 5.694 5.694 1,516 +0.02(+0.33%)
Oct 30, 2009 5.684 5.870 5.657 5.675 2,208 +0.02(+0.33%)
Oct 29, 2009 5.694 6.055 5.657 5.657 5,908 +0.00(+0.00%)
Oct 28, 2009 6.213 6.213 5.657 5.657 9,742 -0.56(-8.96%)
Oct 27, 2009 6.213 6.269 6.213 6.213 2,534 -0.05(-0.74%)
Oct 26, 2009 6.723 6.729 6.213 6.259 7,764 -0.46(-6.83%)
Oct 23, 2009 6.834 7.140 6.677 6.718 3,089 -0.47(-6.52%)
Oct 22, 2009 7.140 7.400 6.584 7.187 3,693 -0.09(-1.27%)
Oct 21, 2009 6.899 7.279 6.828 7.279 12,137 +0.48(+7.09%)
Oct 20, 2009 6.955 7.159 6.176 6.797 66,764 -0.06(-0.95%)
Oct 19, 2009 7.140 7.159 6.862 6.862 17,539 -0.37(-5.13%)
Oct 16, 2009 7.140 7.233 7.131 7.233 2,700 +0.02(+0.26%)
Oct 15, 2009 6.955 7.224 6.955 7.215 2,219 +0.09(+1.30%)
Oct 14, 2009 7.113 7.140 7.094 7.122 1,310 +0.01(+0.08%)
Oct 13, 2009 6.955 7.116 6.863 7.116 1,797 +0.20(+2.94%)
Oct 12, 2009 6.955 7.001 6.909 6.913 11,336 -0.04(-0.60%)
Oct 09, 2009 6.862 6.955 6.816 6.955 24,606 +0.09(+1.35%)
Oct 08, 2009 6.909 7.038 6.862 6.862 8,325 -0.02(-0.34%)
Oct 07, 2009 6.862 6.955 6.862 6.885 58,595 +0.16(+2.44%)
Oct 06, 2009 7.048 7.048 6.681 6.721 5,549 -0.23(-3.36%)
Oct 05, 2009 7.094 7.094 6.862 6.955 4,351 -0.15(-2.09%)
Oct 02, 2009 7.094 7.103 6.862 7.103 3,293 +0.01(+0.13%)
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.