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 (%)
Jan 31, 2011 6.176 6.176 5.888 6.074 2,024 -0.11(-1.80%)
Jan 28, 2011 6.167 6.194 5.842 6.185 20,640 +0.02(+0.30%)
Jan 27, 2011 6.167 6.167 6.167 6.167 309 -0.01(-0.15%)
Jan 26, 2011 5.944 6.204 5.944 6.176 4,020 +0.10(+1.68%)
Jan 25, 2011 6.130 6.130 5.888 6.074 11,609 -0.16(-2.63%)
Jan 24, 2011 6.250 6.250 6.148 6.238 5,683 -0.01(-0.19%)
Jan 21, 2011 6.167 6.259 6.157 6.250 5,321 +0.08(+1.35%)
Jan 20, 2011 6.074 6.167 6.074 6.167 11,255 +0.04(+0.61%)
Jan 19, 2011 6.130 6.157 6.097 6.130 2,760 +0.04(+0.61%)
Jan 18, 2011 6.028 6.157 5.888 6.092 2,562 +0.06(+1.08%)
Jan 14, 2011 6.028 6.028 6.028 6.028 5,391 +0.06(+0.93%)
Jan 13, 2011 5.851 6.018 5.851 5.972 3,322 +0.12(+2.06%)
Jan 12, 2011 5.888 5.953 5.851 5.851 3,971 +0.03(+0.47%)
Jan 11, 2011 5.610 5.824 5.610 5.824 734 +0.10(+1.79%)
Jan 10, 2011 5.657 5.786 5.601 5.722 29,220 +0.00(+0.08%)
Jan 07, 2011 5.717 5.777 5.694 5.717 2,168 -0.05(-0.88%)
Jan 06, 2011 5.712 5.768 5.657 5.768 2,073 +0.06(+0.97%)
Jan 05, 2011 5.647 5.796 5.647 5.712 44,793 +0.06(+0.98%)
Jan 04, 2011 5.759 5.759 5.564 5.657 4,330 -0.12(-2.09%)
Jan 03, 2011 5.518 5.786 5.518 5.777 7,792 +0.21(+3.83%)
Dec 31, 2010 5.527 5.610 5.527 5.564 2,525 -0.05(-0.83%)
Dec 30, 2010 5.564 5.610 5.518 5.610 1,471 +0.09(+1.68%)
Dec 29, 2010 5.518 5.564 5.518 5.518 7,270 -0.12(-2.14%)
Dec 28, 2010 5.555 5.657 5.518 5.638 4,888 +0.12(+2.18%)
Dec 27, 2010 5.518 5.518 5.518 5.518 608 -0.06(-1.00%)
Dec 23, 2010 5.499 5.657 5.499 5.573 24,823 +0.04(+0.75%)
Dec 22, 2010 5.582 5.657 5.518 5.531 52,795 -0.03(-0.58%)
Dec 21, 2010 5.425 5.564 5.332 5.564 12,037 +0.22(+4.17%)
Dec 20, 2010 5.341 5.385 5.295 5.341 1,479 +0.06(+1.05%)
Dec 17, 2010 5.304 5.471 5.267 5.286 18,323 -0.04(-0.70%)
Dec 16, 2010 5.267 5.323 5.193 5.323 16,088 +0.03(+0.53%)
Dec 15, 2010 5.239 5.298 5.239 5.295 1,671 +0.02(+0.43%)
Dec 14, 2010 5.239 5.272 5.239 5.272 647 +0.02(+0.45%)
Dec 13, 2010 5.239 5.332 5.239 5.249 3,025 -0.04(-0.82%)
Dec 10, 2010 5.239 5.369 5.221 5.292 20,945 +0.05(+1.01%)
Dec 09, 2010 5.239 5.239 5.239 5.239 1,757 -0.03(-0.53%)
Dec 08, 2010 5.221 5.332 5.221 5.267 14,867 +0.03(+0.53%)
Dec 07, 2010 5.239 5.286 5.239 5.239 10,344 -0.03(-0.53%)
Dec 06, 2010 5.193 5.332 5.193 5.267 57,585 +0.03(+0.53%)
Dec 03, 2010 5.239 5.244 5.239 5.239 6,746 -0.00(-0.00%)
Dec 02, 2010 5.258 5.266 5.239 5.239 1,617 +0.00(+0.00%)
Dec 01, 2010 5.286 5.286 5.147 5.239 30,792 +0.09(+1.80%)
Nov 30, 2010 5.147 5.193 5.147 5.147 5,281 -0.05(-0.89%)
Nov 29, 2010 5.147 5.193 5.147 5.193 647 +0.04(+0.72%)
Nov 26, 2010 5.100 5.156 5.100 5.156 638 +0.01(+0.18%)
Nov 24, 2010 5.147 5.147 5.147 5.147 7,564 -0.04(-0.72%)
Nov 23, 2010 5.249 5.295 5.184 5.184 879 -0.10(-1.93%)
Nov 22, 2010 5.286 5.286 5.286 5.286 754 -0.13(-2.40%)
Nov 19, 2010 5.239 5.416 5.239 5.416 2,923 +0.05(+0.86%)
Nov 18, 2010 5.202 5.369 5.147 5.369 3,954 +0.18(+3.39%)
Nov 17, 2010 5.286 5.332 5.110 5.193 4,343 -0.11(-2.10%)
Nov 15, 2010 5.304 5.304 5.304 5.304 0 -0.03(-0.52%)
Nov 12, 2010 5.425 5.490 5.332 5.332 101,226 -0.14(-2.54%)
Nov 11, 2010 5.471 5.471 5.471 5.471 1,078 +0.01(+0.17%)
Nov 10, 2010 5.378 5.508 5.378 5.462 10,276 -0.01(-0.17%)
Nov 09, 2010 5.518 5.518 5.332 5.471 17,495 -0.03(-0.61%)
Nov 08, 2010 5.471 5.505 5.378 5.505 604 -0.05(-0.90%)
Nov 05, 2010 5.480 5.564 5.471 5.555 28,307 +0.04(+0.67%)
Nov 04, 2010 5.295 5.564 5.295 5.518 5,271 +0.19(+3.48%)
Nov 03, 2010 5.332 5.351 5.332 5.332 28,349 +0.00(+0.00%)
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.