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, 2015 8.800 8.800 8.772 8.782 1,251 +0.01(+0.06%)
Mar 30, 2015 8.736 8.782 8.735 8.776 4,435 +0.04(+0.47%)
Mar 27, 2015 8.754 8.830 8.735 8.735 1,946 -0.05(-0.53%)
Mar 26, 2015 8.782 8.782 8.782 8.782 166 -0.09(-1.04%)
Mar 25, 2015 8.737 8.893 8.737 8.874 928 -0.03(-0.31%)
Mar 24, 2015 8.717 8.912 8.680 8.902 3,319 +0.18(+2.02%)
Mar 23, 2015 8.726 8.726 8.726 8.726 377 -0.08(-0.95%)
Mar 20, 2015 8.726 8.810 8.726 8.810 3,213 +0.06(+0.74%)
Mar 19, 2015 8.727 8.727 8.726 8.745 2,925 +0.02(+0.21%)
Mar 18, 2015 8.893 8.893 8.726 8.726 833 -0.06(-0.63%)
Mar 17, 2015 8.819 8.819 8.782 8.782 795 -0.04(-0.42%)
Mar 16, 2015 8.874 8.912 8.819 8.819 543 -0.16(-1.76%)
Mar 13, 2015 8.820 8.976 8.819 8.976 1,340 +0.03(+0.31%)
Mar 12, 2015 8.856 8.949 8.856 8.949 2,556 +0.12(+1.37%)
Mar 11, 2015 8.921 9.041 8.828 8.828 1,223 +0.01(+0.11%)
Mar 10, 2015 8.828 8.837 8.819 8.819 778 -0.13(-1.45%)
Mar 09, 2015 8.856 8.949 8.856 8.949 8,465 -0.02(-0.21%)
Mar 06, 2015 8.837 8.967 8.837 8.967 560 +0.11(+1.26%)
Mar 05, 2015 9.004 9.051 8.624 8.856 60,288 -0.01(-0.10%)
Mar 04, 2015 8.865 8.865 8.865 8.865 223 +0.04(+0.42%)
Mar 03, 2015 8.874 8.921 8.828 8.828 757 +0.00(+0.00%)
Mar 02, 2015 8.865 8.865 8.819 8.828 2,138 -0.04(-0.42%)
Feb 27, 2015 8.865 8.865 8.865 8.865 344 -0.01(-0.10%)
Feb 26, 2015 8.857 8.874 8.857 8.874 393 -0.02(-0.21%)
Feb 25, 2015 8.874 8.893 8.865 8.893 771 -0.14(-1.54%)
Feb 24, 2015 9.006 9.051 8.865 9.032 5,029 +0.13(+1.46%)
Feb 23, 2015 9.023 9.023 8.902 8.902 29,464 -0.11(-1.23%)
Feb 20, 2015 8.837 9.014 8.819 9.014 3,044 +0.12(+1.36%)
Feb 19, 2015 8.902 8.902 8.884 8.893 136,006 +0.02(+0.23%)
Feb 18, 2015 8.872 8.902 8.872 8.873 490 -0.02(-0.23%)
Feb 17, 2015 8.837 8.902 8.782 8.893 17,859 +0.00(+0.00%)
Feb 13, 2015 9.041 8.893 8.893 8.893 20,381 -0.06(-0.62%)
Feb 12, 2015 8.958 8.958 8.949 8.949 1,078 -0.04(-0.41%)
Feb 11, 2015 8.930 8.986 8.884 8.986 3,570 +0.05(+0.52%)
Feb 10, 2015 8.921 8.939 8.902 8.939 471 +0.00(+0.00%)
Feb 09, 2015 9.060 9.125 8.902 8.939 15,263 -0.07(-0.82%)
Feb 06, 2015 9.088 9.213 9.004 9.014 15,205 +0.01(+0.10%)
Feb 05, 2015 9.041 9.041 8.856 9.004 26,066 -0.06(-0.72%)
Feb 04, 2015 9.106 9.106 8.922 9.069 2,116 +0.02(+0.20%)
Feb 03, 2015 9.162 9.180 8.995 9.051 35,693 -0.05(-0.51%)
Feb 02, 2015 9.162 9.255 9.060 9.097 170,737 +0.03(+0.31%)
Jan 30, 2015 9.088 9.180 9.069 9.069 4,277 -0.06(-0.71%)
Jan 29, 2015 9.097 9.143 9.097 9.134 743 -0.06(-0.61%)
Jan 28, 2015 9.069 9.208 9.041 9.190 14,276 +0.05(+0.51%)
Jan 27, 2015 8.986 9.143 8.912 9.143 164,707 +0.04(+0.41%)
Jan 26, 2015 9.116 9.227 9.060 9.106 4,447 -0.10(-1.11%)
Jan 23, 2015 8.847 9.227 8.837 9.208 9,055 +0.24(+2.69%)
Jan 22, 2015 9.153 9.153 8.680 8.967 7,335 +0.19(+2.11%)
Jan 21, 2015 8.810 8.939 8.670 8.782 4,229 -0.03(-0.32%)
Jan 20, 2015 8.828 9.041 8.782 8.810 11,252 +0.04(+0.42%)
Jan 16, 2015 8.800 8.856 8.772 8.772 1,215 +0.09(+1.07%)
Jan 15, 2015 8.884 9.060 8.680 8.680 26,503 -0.12(-1.37%)
Jan 14, 2015 9.078 9.097 8.772 8.800 20,593 -0.18(-1.96%)
Jan 13, 2015 8.939 9.245 8.865 8.976 101,048 -0.03(-0.31%)
Jan 12, 2015 8.717 9.014 8.661 9.004 27,012 +0.32(+3.63%)
Jan 09, 2015 8.745 8.810 8.652 8.689 18,614 -0.06(-0.74%)
Jan 08, 2015 8.726 8.949 8.680 8.754 12,380 +0.08(+0.96%)
Jan 07, 2015 8.708 8.717 8.633 8.670 9,701 -0.04(-0.43%)
Jan 06, 2015 8.689 8.708 8.652 8.708 2,734 +0.06(+0.75%)
Jan 05, 2015 8.680 8.800 8.559 8.643 28,760 -0.17(-1.89%)
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.