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, 2010 5.550 5.600 5.550 5.550 4,898 -0.05(-0.89%)
Nov 29, 2010 5.550 5.600 5.550 5.600 600 +0.04(+0.72%)
Nov 26, 2010 5.500 5.560 5.500 5.560 592 +0.01(+0.18%)
Nov 24, 2010 5.550 5.550 5.550 5.550 7,015 -0.04(-0.72%)
Nov 23, 2010 5.660 5.710 5.590 5.590 816 -0.11(-1.93%)
Nov 22, 2010 5.700 5.700 5.700 5.700 700 -0.14(-2.40%)
Nov 19, 2010 5.650 5.840 5.650 5.840 2,711 +0.05(+0.86%)
Nov 18, 2010 5.610 5.790 5.550 5.790 3,667 +0.19(+3.39%)
Nov 17, 2010 5.700 5.750 5.510 5.600 4,028 -0.12(-2.10%)
Nov 15, 2010 5.720 5.720 5.720 5.720 0 -0.03(-0.52%)
Nov 12, 2010 5.850 5.920 5.750 5.750 93,869 -0.15(-2.54%)
Nov 11, 2010 5.900 5.900 5.900 5.900 1,000 +0.01(+0.17%)
Nov 10, 2010 5.800 5.940 5.800 5.890 9,530 -0.01(-0.17%)
Nov 09, 2010 5.950 5.950 5.750 5.900 16,224 -0.04(-0.61%)
Nov 08, 2010 5.900 5.936 5.800 5.936 561 -0.05(-0.90%)
Nov 05, 2010 5.910 6.000 5.900 5.990 26,250 +0.04(+0.67%)
Nov 04, 2010 5.710 6.000 5.710 5.950 4,888 +0.20(+3.48%)
Nov 03, 2010 5.750 5.770 5.750 5.750 26,289 +0.00(+0.00%)
Nov 02, 2010 5.650 5.750 5.650 5.750 36,390 +0.00(+0.00%)
Oct 29, 2010 5.670 5.750 5.750 5.750 1,100 +0.15(+2.68%)
Oct 28, 2010 5.610 5.809 5.530 5.600 10,428 -0.06(-1.06%)
Oct 27, 2010 5.700 5.700 5.530 5.660 1,654 -0.03(-0.53%)
Oct 25, 2010 5.690 5.790 5.530 5.690 7,186 -0.01(-0.18%)
Oct 22, 2010 5.860 5.900 5.700 5.700 13,253 -0.29(-4.84%)
Oct 21, 2010 5.950 5.990 5.858 5.990 2,400 -0.01(-0.17%)
Oct 20, 2010 5.940 6.000 5.940 6.000 2,861 -0.01(-0.17%)
Oct 19, 2010 5.960 6.010 5.900 6.010 5,875 +0.03(+0.50%)
Oct 18, 2010 5.960 5.980 5.910 5.980 1,189 -0.02(-0.33%)
Oct 14, 2010 5.960 6.000 6.000 6.000 1,900 +0.00(+0.00%)
Oct 13, 2010 5.980 6.137 5.980 6.000 14,501 -0.01(-0.17%)
Oct 12, 2010 6.090 6.100 6.010 6.010 2,519 +0.00(+0.00%)
Oct 11, 2010 6.080 6.090 5.950 6.010 5,973 -0.05(-0.83%)
Oct 08, 2010 6.110 6.110 6.060 6.060 1,483 -0.06(-0.98%)
Oct 06, 2010 6.160 6.120 6.120 6.120 1,400 -0.13(-2.08%)
Oct 05, 2010 6.200 6.250 6.140 6.250 1,330 +0.05(+0.81%)
Oct 04, 2010 6.350 6.350 6.110 6.200 1,815 -0.15(-2.36%)
Oct 01, 2010 6.280 6.490 6.280 6.350 3,755 +0.07(+1.11%)
Sep 30, 2010 6.380 6.590 6.160 6.280 50,106 -0.06(-0.95%)
Sep 29, 2010 6.240 6.340 6.150 6.340 46,232 +0.14(+2.26%)
Sep 28, 2010 5.830 6.240 5.830 6.200 46,415 +0.37(+6.35%)
Sep 27, 2010 5.800 5.900 5.800 5.830 2,875 +0.00(+0.03%)
Sep 24, 2010 5.950 5.970 5.809 5.828 2,184 +0.03(+0.48%)
Sep 23, 2010 5.800 5.800 5.800 5.800 580 -0.05(-0.94%)
Sep 22, 2010 5.880 6.000 5.855 5.855 15,700 +0.00(+0.08%)
Sep 21, 2010 5.940 5.940 5.850 5.850 813 +0.01(+0.17%)
Sep 20, 2010 5.910 5.950 5.830 5.840 6,833 -0.13(-2.18%)
Sep 17, 2010 6.000 6.000 5.850 5.970 6,946 +0.04(+0.67%)
Sep 15, 2010 5.850 5.940 5.820 5.930 5,520 +0.02(+0.34%)
Sep 14, 2010 5.900 5.910 5.900 5.910 3,100 +0.06(+1.03%)
Sep 13, 2010 5.990 6.000 5.850 5.850 34,022 -0.15(-2.50%)
Sep 10, 2010 5.910 6.000 5.800 6.000 16,345 +0.25(+4.35%)
Sep 09, 2010 5.810 5.860 5.650 5.750 21,290 -0.08(-1.39%)
Sep 08, 2010 5.800 5.900 5.750 5.831 10,627 +0.05(+0.80%)
Sep 07, 2010 5.870 5.870 5.700 5.785 11,433 -0.17(-2.77%)
Sep 03, 2010 5.940 5.970 5.850 5.950 15,777 -0.02(-0.34%)
Sep 02, 2010 6.000 6.060 5.910 5.970 63,538 -0.02(-0.33%)
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.