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 (%)
May 31, 2012 7.380 7.380 7.280 7.280 359 -0.10(-1.36%)
May 30, 2012 7.170 7.380 7.170 7.380 1,389 +0.05(+0.68%)
May 29, 2012 7.160 7.350 7.160 7.330 72,286 +0.03(+0.41%)
May 25, 2012 7.260 7.300 7.260 7.300 4,008 +0.03(+0.41%)
May 23, 2012 7.100 7.270 7.270 7.270 5,500 +0.22(+3.12%)
May 22, 2012 7.300 7.300 7.050 7.050 2,020 -0.06(-0.84%)
May 21, 2012 7.310 7.400 7.050 7.110 49,524 +0.34(+5.02%)
May 18, 2012 7.100 7.100 6.250 6.770 11,191 -0.31(-4.38%)
May 17, 2012 7.070 7.080 7.068 7.080 598 +0.01(+0.13%)
May 16, 2012 7.260 7.260 7.071 7.071 208 -0.28(-3.80%)
May 15, 2012 7.360 7.370 7.350 7.350 400 -0.04(-0.54%)
May 14, 2012 7.200 7.390 7.060 7.390 6,764 +0.15(+2.07%)
May 11, 2012 7.150 7.245 7.150 7.240 11,600 +0.09(+1.26%)
May 10, 2012 7.150 7.150 7.150 7.150 443 -0.02(-0.28%)
May 09, 2012 7.150 7.170 7.150 7.170 540 +0.07(+0.99%)
May 08, 2012 7.150 7.150 7.100 7.100 1,663 +0.00(+0.00%)
May 07, 2012 7.110 7.361 7.100 7.100 102,656 -0.15(-2.07%)
May 04, 2012 7.100 7.400 7.100 7.250 826 +0.08(+1.12%)
May 03, 2012 7.100 7.170 7.100 7.170 2,100 +0.06(+0.84%)
May 02, 2012 7.100 7.110 7.100 7.110 1,100 +0.00(+0.00%)
May 01, 2012 7.150 7.210 7.110 7.110 900 -0.17(-2.34%)
Apr 30, 2012 7.100 7.350 7.090 7.280 51,906 +0.12(+1.68%)
Apr 27, 2012 7.130 7.200 7.130 7.160 10,805 -0.14(-1.92%)
Apr 26, 2012 7.100 7.300 7.080 7.300 800 +0.10(+1.39%)
Apr 25, 2012 7.400 7.400 7.190 7.200 6,848 -0.18(-2.44%)
Apr 24, 2012 7.310 7.390 7.170 7.380 68,499 -0.03(-0.40%)
Apr 23, 2012 7.250 7.410 7.250 7.410 3,775 +0.16(+2.21%)
Apr 20, 2012 7.444 7.444 7.250 7.250 600 +0.00(+0.00%)
Apr 19, 2012 7.270 7.270 7.250 7.250 766 -0.22(-2.95%)
Apr 18, 2012 7.460 7.470 7.460 7.470 410 -0.02(-0.27%)
Apr 17, 2012 7.250 7.490 7.250 7.490 1,719 +0.03(+0.40%)
Apr 16, 2012 7.460 7.460 7.460 7.460 100 +0.20(+2.75%)
Apr 13, 2012 7.060 7.260 7.060 7.260 5,060 +0.15(+2.11%)
Apr 12, 2012 7.130 7.310 7.083 7.110 905 -0.03(-0.42%)
Apr 11, 2012 7.140 7.230 7.130 7.140 2,900 +0.02(+0.28%)
Apr 10, 2012 7.120 7.120 7.120 7.120 100 +0.00(+0.00%)
Apr 09, 2012 7.150 7.150 7.100 7.120 1,517 -0.01(-0.21%)
Apr 05, 2012 7.090 7.140 7.060 7.135 1,352 +0.05(+0.78%)
Apr 04, 2012 7.160 7.179 7.000 7.080 7,893 -0.00(-0.07%)
Apr 03, 2012 7.550 7.750 7.050 7.085 8,415 -0.50(-6.53%)
Apr 02, 2012 7.780 8.305 7.455 7.580 11,213 -0.32(-4.05%)
Mar 30, 2012 7.120 7.900 7.120 7.900 18,348 +0.72(+10.05%)
Mar 29, 2012 7.190 7.280 7.070 7.179 3,643 -0.03(-0.43%)
Mar 28, 2012 7.250 7.500 7.210 7.210 1,864 -0.06(-0.77%)
Mar 27, 2012 7.200 7.266 7.200 7.266 1,866 +0.02(+0.25%)
Mar 26, 2012 7.490 7.500 7.168 7.248 2,949 -0.17(-2.32%)
Mar 23, 2012 7.200 7.500 7.150 7.420 15,752 +0.29(+4.07%)
Mar 22, 2012 7.320 7.320 7.100 7.130 3,315 -0.25(-3.39%)
Mar 21, 2012 7.380 7.384 7.380 7.380 704 +0.04(+0.54%)
Mar 20, 2012 7.340 7.340 7.320 7.340 1,201 -0.02(-0.27%)
Mar 19, 2012 7.250 7.410 7.250 7.360 1,300 -0.05(-0.67%)
Mar 16, 2012 7.360 7.450 7.160 7.410 8,185 +0.11(+1.51%)
Mar 15, 2012 7.300 7.310 7.280 7.300 3,100 +0.00(+0.00%)
Mar 14, 2012 7.130 7.400 7.120 7.300 3,775 +0.18(+2.53%)
Mar 13, 2012 7.220 7.350 7.120 7.120 81,878 -0.09(-1.32%)
Mar 12, 2012 7.320 7.390 7.061 7.215 8,505 -0.15(-1.97%)
Mar 09, 2012 7.290 7.470 7.014 7.360 3,225 +0.04(+0.55%)
Mar 08, 2012 7.090 7.320 7.070 7.320 28,905 +0.32(+4.57%)
Mar 07, 2012 6.800 7.050 6.700 7.000 16,976 +0.14(+2.04%)
Mar 06, 2012 6.750 7.030 6.660 6.860 3,932 +0.20(+3.00%)
Mar 05, 2012 7.010 7.010 6.610 6.660 7,438 -0.33(-4.72%)
Mar 02, 2012 6.940 7.000 6.701 6.990 4,096 +0.09(+1.30%)
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.