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 (%)
Apr 30, 2013 7.810 7.900 7.760 7.900 0 -0.02(-0.25%)
Apr 29, 2013 7.870 7.930 7.550 7.920 119,125 +0.08(+1.02%)
Apr 26, 2013 7.920 7.970 7.812 7.840 9,323 -0.13(-1.63%)
Apr 25, 2013 7.790 7.970 7.750 7.970 5,213 +0.27(+3.51%)
Apr 24, 2013 7.870 7.870 7.700 7.700 0 -0.22(-2.78%)
Apr 23, 2013 7.720 7.970 7.650 7.920 111,717 +0.17(+2.19%)
Apr 22, 2013 7.720 7.750 7.530 7.750 4,553 +0.06(+0.78%)
Apr 19, 2013 7.590 7.750 7.510 7.690 9,390 +0.23(+3.08%)
Apr 18, 2013 7.400 7.540 7.390 7.460 41,643 -0.09(-1.19%)
Apr 17, 2013 7.550 7.600 7.500 7.550 7,300 -0.03(-0.40%)
Apr 16, 2013 7.570 7.581 7.490 7.580 11,039 +0.03(+0.40%)
Apr 15, 2013 7.560 7.560 7.540 7.550 5,095 +0.01(+0.13%)
Apr 12, 2013 7.510 7.570 7.510 7.540 4,073 +0.02(+0.27%)
Apr 11, 2013 7.500 7.570 7.500 7.520 12,317 +0.02(+0.27%)
Apr 10, 2013 7.500 7.510 7.500 7.500 733 +0.00(+0.00%)
Apr 09, 2013 7.520 7.650 7.500 7.500 2,479 -0.13(-1.70%)
Apr 08, 2013 7.490 7.650 7.490 7.630 5,547 +0.07(+0.93%)
Apr 05, 2013 7.540 7.570 7.450 7.560 14,802 +0.06(+0.80%)
Apr 04, 2013 7.510 7.540 7.500 7.500 5,467 -0.01(-0.13%)
Apr 03, 2013 7.520 7.575 7.510 7.510 2,486 -0.11(-1.44%)
Apr 02, 2013 7.510 7.680 7.510 7.620 1,967 +0.11(+1.46%)
Apr 01, 2013 7.520 7.750 7.510 7.510 7,062 -0.00(-0.00%)
Mar 28, 2013 7.500 7.625 7.500 7.510 1,410 -0.01(-0.13%)
Mar 27, 2013 7.510 7.520 7.510 7.520 400 +0.00(+0.00%)
Mar 26, 2013 7.510 7.526 7.500 7.520 1,100 -0.02(-0.27%)
Mar 25, 2013 7.500 7.720 7.500 7.540 940 +0.03(+0.40%)
Mar 22, 2013 7.700 7.700 7.510 7.510 379 -0.17(-2.21%)
Mar 21, 2013 7.680 7.680 7.680 7.680 200 +0.02(+0.26%)
Mar 20, 2013 7.570 7.660 7.490 7.660 2,250 -0.05(-0.65%)
Mar 19, 2013 7.610 7.710 7.400 7.710 2,079 +0.16(+2.12%)
Mar 18, 2013 7.760 7.800 7.540 7.550 27,240 -0.11(-1.44%)
Mar 15, 2013 7.950 7.950 7.660 7.660 2,800 -0.17(-2.17%)
Mar 14, 2013 7.600 7.940 7.500 7.830 16,152 +0.36(+4.82%)
Mar 13, 2013 7.440 7.740 7.400 7.470 12,001 -0.04(-0.53%)
Mar 12, 2013 7.510 7.550 7.470 7.510 2,300 -0.14(-1.85%)
Mar 11, 2013 7.510 7.651 7.340 7.651 419 +0.19(+2.48%)
Mar 08, 2013 7.480 7.500 7.401 7.466 78,263 +0.06(+0.76%)
Mar 07, 2013 7.250 7.450 7.250 7.410 5,209 +0.11(+1.51%)
Mar 06, 2013 7.213 7.300 7.213 7.300 2,165 +0.10(+1.39%)
Mar 05, 2013 7.300 7.300 7.200 7.200 15,100 -0.10(-1.37%)
Mar 04, 2013 7.270 7.310 7.270 7.300 1,163 +0.03(+0.41%)
Mar 01, 2013 7.270 7.330 7.270 7.270 1,900 -0.03(-0.41%)
Feb 28, 2013 7.270 7.300 7.270 7.300 566 -0.10(-1.35%)
Feb 27, 2013 7.270 7.400 7.270 7.400 872 -0.02(-0.27%)
Feb 25, 2013 7.420 7.420 7.420 7.420 0 +0.11(+1.50%)
Feb 22, 2013 7.260 7.338 7.260 7.310 2,400 +0.11(+1.53%)
Feb 21, 2013 7.300 7.300 7.200 7.200 605 -0.10(-1.37%)
Feb 20, 2013 7.300 7.300 7.290 7.300 2,615 +0.02(+0.26%)
Feb 19, 2013 7.200 7.281 7.200 7.281 1,400 +0.14(+1.89%)
Feb 15, 2013 7.220 7.290 7.130 7.146 4,544 -0.14(-1.98%)
Feb 14, 2013 7.240 7.374 7.171 7.290 2,099 +0.10(+1.39%)
Feb 13, 2013 7.131 7.450 7.131 7.190 1,955 -0.08(-1.10%)
Feb 12, 2013 7.300 7.490 7.270 7.270 153,484 -0.03(-0.41%)
Feb 11, 2013 7.290 7.420 7.213 7.300 7,100 -0.04(-0.54%)
Feb 08, 2013 7.330 7.340 7.170 7.340 1,175 -0.05(-0.68%)
Feb 07, 2013 7.270 7.390 7.270 7.390 4,675 +0.12(+1.65%)
Feb 06, 2013 7.200 7.350 7.200 7.270 5,400 +0.01(+0.14%)
Feb 04, 2013 7.340 7.350 7.130 7.260 19,211 -0.04(-0.55%)
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.