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 (%)
Nov 30, 2009 6.157 6.157 5.847 5.847 466 +0.19(+3.36%)
Nov 27, 2009 5.657 5.657 5.657 5.657 194 -0.34(-5.61%)
Nov 25, 2009 5.694 6.009 5.694 5.993 2,020 +0.29(+5.00%)
Nov 24, 2009 5.851 5.935 5.684 5.708 2,224 -0.13(-2.30%)
Nov 23, 2009 6.398 6.398 5.657 5.842 8,579 -0.56(-8.70%)
Nov 20, 2009 6.445 6.445 6.259 6.398 1,377 -0.05(-0.72%)
Nov 19, 2009 6.028 6.445 6.028 6.445 3,379 -0.05(-0.71%)
Nov 18, 2009 6.259 6.491 6.259 6.491 754 -0.09(-1.41%)
Nov 17, 2009 6.062 6.584 6.028 6.584 4,496 +0.12(+1.87%)
Nov 13, 2009 6.463 6.463 6.463 6.463 862 -0.40(-5.81%)
Nov 12, 2009 6.473 6.862 5.972 6.862 1,079 +0.37(+5.71%)
Nov 10, 2009 6.491 6.491 6.491 6.491 0 +0.09(+1.38%)
Nov 09, 2009 6.408 6.408 6.403 6.403 431 +0.00(+0.07%)
Nov 06, 2009 6.259 6.927 6.213 6.398 11,542 +0.16(+2.53%)
Nov 05, 2009 6.092 6.324 6.092 6.241 6,017 -0.25(-3.86%)
Nov 04, 2009 6.018 6.491 5.935 6.491 6,597 +0.56(+9.37%)
Nov 03, 2009 5.990 5.990 5.759 5.935 5,143 +0.24(+4.23%)
Nov 02, 2009 5.712 6.018 5.694 5.694 1,516 +0.02(+0.33%)
Oct 30, 2009 5.684 5.870 5.657 5.675 2,208 +0.02(+0.33%)
Oct 29, 2009 5.694 6.055 5.657 5.657 5,908 +0.00(+0.00%)
Oct 28, 2009 6.213 6.213 5.657 5.657 9,742 -0.56(-8.96%)
Oct 27, 2009 6.213 6.269 6.213 6.213 2,534 -0.05(-0.74%)
Oct 26, 2009 6.723 6.729 6.213 6.259 7,764 -0.46(-6.83%)
Oct 23, 2009 6.834 7.140 6.677 6.718 3,089 -0.47(-6.52%)
Oct 22, 2009 7.140 7.400 6.584 7.187 3,693 -0.09(-1.27%)
Oct 21, 2009 6.899 7.279 6.828 7.279 12,137 +0.48(+7.09%)
Oct 20, 2009 6.955 7.159 6.176 6.797 66,764 -0.06(-0.95%)
Oct 19, 2009 7.140 7.159 6.862 6.862 17,539 -0.37(-5.13%)
Oct 16, 2009 7.140 7.233 7.131 7.233 2,700 +0.02(+0.26%)
Oct 15, 2009 6.955 7.224 6.955 7.215 2,219 +0.09(+1.30%)
Oct 14, 2009 7.113 7.140 7.094 7.122 1,310 +0.01(+0.08%)
Oct 13, 2009 6.955 7.116 6.863 7.116 1,797 +0.20(+2.94%)
Oct 12, 2009 6.955 7.001 6.909 6.913 11,336 -0.04(-0.60%)
Oct 09, 2009 6.862 6.955 6.816 6.955 24,606 +0.09(+1.35%)
Oct 08, 2009 6.909 7.038 6.862 6.862 8,325 -0.02(-0.34%)
Oct 07, 2009 6.862 6.955 6.862 6.885 58,595 +0.16(+2.44%)
Oct 06, 2009 7.048 7.048 6.681 6.721 5,549 -0.23(-3.36%)
Oct 05, 2009 7.094 7.094 6.862 6.955 4,351 -0.15(-2.09%)
Oct 02, 2009 7.094 7.103 6.862 7.103 3,293 +0.01(+0.13%)
Oct 01, 2009 6.909 7.140 6.881 7.094 3,342 -0.05(-0.65%)
Sep 30, 2009 7.196 7.196 7.122 7.140 539 -0.07(-1.03%)
Sep 29, 2009 7.215 7.215 6.955 7.214 3,373 +0.03(+0.39%)
Sep 28, 2009 7.103 7.271 7.103 7.187 2,269 -0.23(-3.12%)
Sep 25, 2009 7.418 7.418 7.418 7.418 107 -0.00(-0.00%)
Sep 22, 2009 7.205 7.419 7.419 7.419 4,637 +0.46(+6.67%)
Sep 21, 2009 6.955 6.955 6.955 6.955 215 -0.28(-3.85%)
Sep 18, 2009 7.140 7.233 6.955 7.233 5,216 +0.09(+1.30%)
Sep 17, 2009 7.140 7.140 6.955 7.140 2,294 +0.19(+2.73%)
Sep 16, 2009 7.001 7.001 6.909 6.951 2,083 -0.19(-2.66%)
Sep 15, 2009 7.048 7.140 7.048 7.140 765 +0.14(+1.99%)
Sep 14, 2009 7.048 7.048 7.001 7.001 1,655 -0.14(-1.95%)
Sep 11, 2009 7.233 7.233 7.140 7.140 6,922 -0.05(-0.65%)
Sep 10, 2009 7.187 7.187 7.187 7.187 704 +0.00(+0.00%)
Sep 09, 2009 7.326 7.326 7.187 7.187 2,372 -0.13(-1.71%)
Sep 08, 2009 7.317 7.326 7.312 7.312 2,583 +0.13(+1.74%)
Sep 04, 2009 7.419 7.419 7.187 7.187 9,289 -0.22(-3.00%)
Sep 03, 2009 7.428 7.428 7.409 7.409 835 -0.02(-0.25%)
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.