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 (%)
Mar 31, 2009 8.077 8.745 7.882 7.891 18,851 -0.18(-2.26%)
Mar 30, 2009 8.031 8.114 7.419 8.074 5,144 -0.27(-3.26%)
Mar 26, 2009 9.255 9.264 8.309 8.346 8,462 -0.03(-0.38%)
Mar 24, 2009 8.377 8.377 8.377 8.377 107 -0.86(-9.30%)
Mar 23, 2009 9.236 9.236 9.129 9.236 1,833 +0.18(+1.94%)
Mar 20, 2009 8.717 9.097 8.717 9.060 7,386 +0.34(+3.94%)
Mar 19, 2009 8.160 8.819 8.160 8.717 2,636 +0.65(+8.05%)
Mar 18, 2009 7.929 8.309 7.725 8.068 2,241 +0.19(+2.35%)
Mar 17, 2009 7.882 7.882 7.419 7.882 4,637 +0.20(+2.66%)
Mar 16, 2009 8.105 8.105 7.428 7.678 2,717 -0.20(-2.59%)
Mar 13, 2009 7.882 7.891 7.846 7.882 1,833 +0.23(+3.03%)
Mar 12, 2009 7.048 7.650 7.001 7.650 16,232 +0.70(+10.00%)
Mar 11, 2009 6.510 6.955 6.510 6.955 2,354 +0.06(+0.93%)
Mar 10, 2009 6.528 7.419 6.528 6.891 8,782 +0.24(+3.64%)
Mar 09, 2009 6.955 6.955 6.649 6.649 9,047 -0.07(-1.10%)
Mar 06, 2009 7.354 7.354 6.723 6.723 1,401 +0.00(+0.00%)
Mar 05, 2009 7.233 7.233 6.723 6.723 6,369 -0.58(-7.96%)
Mar 04, 2009 7.326 7.326 7.304 7.304 2,257 -0.07(-0.98%)
Mar 02, 2009 7.326 7.409 7.326 7.377 652 -0.13(-1.79%)
Feb 27, 2009 7.780 7.882 7.354 7.511 6,942 -0.15(-1.94%)
Feb 26, 2009 7.335 7.854 7.335 7.660 9,124 -0.02(-0.24%)
Feb 25, 2009 7.419 7.678 7.326 7.678 1,412 +0.35(+4.81%)
Feb 24, 2009 7.437 7.437 7.326 7.326 539 -0.16(-2.17%)
Feb 23, 2009 7.465 7.488 7.465 7.488 390 -0.16(-2.12%)
Feb 20, 2009 7.929 7.929 7.650 7.650 4,920 -0.28(-3.51%)
Feb 19, 2009 7.917 7.929 7.882 7.929 1,887 +0.05(+0.59%)
Feb 18, 2009 7.929 7.947 7.372 7.882 10,860 -0.09(-1.16%)
Feb 17, 2009 8.578 8.578 7.913 7.975 2,642 -0.62(-7.16%)
Feb 13, 2009 8.578 8.590 8.578 8.590 323 +0.01(+0.15%)
Feb 12, 2009 8.578 8.763 8.578 8.578 2,716 -0.29(-3.24%)
Feb 11, 2009 8.791 8.902 8.763 8.865 3,580 +0.07(+0.84%)
Feb 10, 2009 8.606 8.893 8.606 8.791 1,997 -0.02(-0.21%)
Feb 09, 2009 8.810 8.810 8.810 8.810 1,025 +0.00(+0.00%)
Feb 06, 2009 8.810 8.810 8.810 8.810 3,132 +0.00(+0.00%)
Feb 05, 2009 8.995 8.995 8.810 8.810 840 -0.14(-1.55%)
Feb 04, 2009 8.902 9.723 8.902 8.949 1,198 -0.06(-0.62%)
Feb 03, 2009 9.041 9.041 8.902 9.004 2,695 -0.27(-2.90%)
Feb 02, 2009 9.273 9.273 9.273 9.273 0 +0.00(+0.00%)
Jan 30, 2009 9.737 9.737 9.273 9.273 1,505 +0.00(+0.00%)
Jan 29, 2009 10.14 10.14 9.273 9.273 280 +0.00(+0.00%)
Jan 28, 2009 9.273 9.273 9.273 9.273 1,542 +0.08(+0.91%)
Jan 27, 2009 9.190 9.190 9.190 9.190 539 -0.98(-9.66%)
Jan 26, 2009 8.949 10.17 8.949 10.17 2,113 +1.13(+12.51%)
Jan 23, 2009 9.041 9.412 9.041 9.041 3,882 +0.00(+0.00%)
Jan 22, 2009 9.041 9.041 9.041 9.041 2,518 -0.23(-2.45%)
Jan 21, 2009 9.088 9.269 8.912 9.269 3,539 -0.19(-2.01%)
Jan 20, 2009 9.477 9.505 9.449 9.459 2,410 +0.23(+2.51%)
Jan 16, 2009 9.375 9.505 9.199 9.227 1,049 +0.05(+0.51%)
Jan 15, 2009 9.190 9.190 9.180 9.180 1,410 +0.02(+0.20%)
Jan 14, 2009 9.162 9.162 9.162 9.162 129 -0.11(-1.20%)
Jan 13, 2009 9.486 9.486 9.273 9.273 1,564 +0.13(+1.42%)
Jan 12, 2009 9.468 9.486 9.143 9.143 1,515 -0.02(-0.20%)
Jan 09, 2009 9.180 9.644 9.134 9.162 6,110 -0.06(-0.70%)
Jan 08, 2009 9.301 9.301 9.134 9.227 2,673 -0.09(-1.00%)
Jan 07, 2009 9.320 9.320 9.310 9.320 647 -0.05(-0.50%)
Jan 06, 2009 9.282 9.616 9.273 9.366 6,470 +0.09(+1.00%)
Jan 05, 2009 9.320 9.320 8.819 9.273 10,531 -0.45(-4.58%)
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.