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 (%)
Jul 29, 2011 5.536 5.527 5.527 5.527 1,509 +0.01(+0.17%)
Jul 28, 2011 5.518 5.566 5.518 5.518 3,245 +0.00(+0.00%)
Jul 27, 2011 5.675 5.712 5.490 5.518 17,307 -0.19(-3.25%)
Jul 26, 2011 5.684 5.703 5.657 5.703 884 +0.05(+0.82%)
Jul 25, 2011 5.666 5.712 5.657 5.657 4,123 +0.00(+0.00%)
Jul 22, 2011 5.666 5.694 5.657 5.657 3,073 +0.00(+0.00%)
Jul 21, 2011 5.657 5.725 5.657 5.657 3,803 +0.00(+0.00%)
Jul 20, 2011 5.657 5.749 5.657 5.657 5,870 -0.01(-0.16%)
Jul 19, 2011 5.657 5.740 5.657 5.666 2,076 +0.01(+0.16%)
Jul 18, 2011 5.657 5.666 5.657 5.657 323 -0.04(-0.65%)
Jul 15, 2011 5.657 5.749 5.657 5.694 1,658 +0.02(+0.36%)
Jul 14, 2011 5.582 5.673 5.582 5.673 1,610 +0.06(+1.12%)
Jul 13, 2011 5.573 5.638 5.573 5.610 647 +0.02(+0.33%)
Jul 12, 2011 5.675 5.675 5.592 5.592 4,602 -0.03(-0.49%)
Jul 11, 2011 5.635 5.749 5.620 5.620 3,104 -0.12(-2.10%)
Jul 08, 2011 5.629 5.786 5.629 5.740 431 +0.10(+1.81%)
Jul 07, 2011 5.638 5.657 5.610 5.638 13,684 -0.01(-0.16%)
Jul 06, 2011 5.601 5.842 5.601 5.647 4,637 +0.04(+0.66%)
Jul 05, 2011 5.620 6.111 5.610 5.610 6,160 -0.01(-0.16%)
Jul 01, 2011 5.620 5.703 5.620 5.620 2,911 -0.03(-0.49%)
Jun 30, 2011 5.573 5.647 5.573 5.647 2,068 +0.06(+1.16%)
Jun 29, 2011 5.620 5.620 5.564 5.582 3,388 -0.05(-0.82%)
Jun 28, 2011 5.796 5.796 5.592 5.629 3,990 -0.06(-0.98%)
Jun 27, 2011 5.896 5.926 5.684 5.684 6,596 +0.00(+0.00%)
Jun 24, 2011 5.740 6.065 5.620 5.684 15,890 -0.29(-4.81%)
Jun 23, 2011 6.222 6.269 5.926 5.972 12,909 -0.23(-3.74%)
Jun 22, 2011 6.194 6.269 6.065 6.204 8,138 -0.01(-0.15%)
Jun 21, 2011 6.185 6.213 6.157 6.213 4,421 -0.14(-2.19%)
Jun 20, 2011 6.083 6.352 6.000 6.352 1,725 +0.14(+2.24%)
Jun 17, 2011 5.963 6.213 5.851 6.213 2,087 +0.19(+3.24%)
Jun 16, 2011 5.935 6.055 5.870 6.018 5,542 -0.00(-0.00%)
Jun 15, 2011 6.046 6.046 5.861 6.018 673 -0.02(-0.31%)
Jun 14, 2011 6.130 6.130 6.018 6.037 3,127 -0.17(-2.69%)
Jun 13, 2011 6.213 6.296 6.157 6.204 4,717 -0.15(-2.34%)
Jun 10, 2011 6.324 6.352 6.259 6.352 3,484 +0.00(+0.00%)
Jun 09, 2011 6.222 6.389 6.120 6.352 6,812 +0.08(+1.33%)
Jun 08, 2011 6.102 6.269 6.037 6.269 1,970 +0.05(+0.75%)
Jun 07, 2011 6.157 6.222 6.157 6.222 926 +0.02(+0.30%)
Jun 06, 2011 6.167 6.287 6.157 6.204 1,617 -0.13(-1.99%)
Jun 03, 2011 6.278 6.330 6.148 6.330 9,580 +0.19(+3.11%)
May 24, 2011 6.037 6.343 6.037 6.139 5,910 -0.12(-1.93%)
May 23, 2011 6.306 6.310 6.259 6.259 10,729 -0.04(-0.66%)
May 20, 2011 6.259 6.301 6.259 6.301 22,329 +0.05(+0.82%)
May 19, 2011 5.935 6.250 5.935 6.250 964 +0.19(+3.22%)
May 18, 2011 6.055 6.055 6.055 6.055 215 +0.00(+0.00%)
May 17, 2011 5.963 6.148 5.963 6.055 3,894 +0.07(+1.24%)
May 16, 2011 5.935 6.065 5.935 5.981 4,440 +0.07(+1.14%)
May 13, 2011 5.870 5.916 5.870 5.913 11,004 +0.04(+0.74%)
May 12, 2011 5.861 5.888 5.861 5.870 1,002 +0.03(+0.48%)
May 11, 2011 5.805 5.870 5.805 5.842 39,058 -0.05(-0.79%)
May 10, 2011 5.824 5.888 5.824 5.888 4,084 +0.02(+0.32%)
May 09, 2011 5.851 5.870 5.805 5.870 8,319 +0.05(+0.91%)
May 06, 2011 5.805 5.842 5.805 5.817 16,088 +0.08(+1.34%)
May 05, 2011 5.722 5.759 5.722 5.740 4,084 +0.00(+0.00%)
May 04, 2011 5.722 5.740 5.712 5.740 888 -0.01(-0.16%)
May 03, 2011 5.759 5.759 5.749 5.749 539 -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.