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 (%)
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%)
Sep 01, 2010 5.980 6.100 5.880 5.990 4,975 -0.01(-0.17%)
Aug 31, 2010 6.170 6.170 5.900 6.000 4,259 +0.00(+0.00%)
Aug 30, 2010 5.870 6.160 5.870 6.000 6,601 +0.00(+0.00%)
Aug 27, 2010 5.900 6.070 5.850 6.000 9,826 -0.01(-0.17%)
Aug 26, 2010 6.000 6.010 5.870 6.010 4,412 -0.07(-1.15%)
Aug 25, 2010 6.050 6.190 6.000 6.080 2,069 +0.03(+0.50%)
Aug 24, 2010 6.000 6.050 6.000 6.050 1,645 +0.05(+0.83%)
Aug 23, 2010 6.000 6.010 6.000 6.000 14,054 +0.00(+0.00%)
Aug 20, 2010 6.250 6.260 6.000 6.000 2,786 -0.10(-1.64%)
Aug 19, 2010 6.300 6.300 5.950 6.100 19,563 -0.20(-3.17%)
Aug 18, 2010 6.180 6.300 6.180 6.300 5,805 +0.02(+0.32%)
Aug 17, 2010 6.310 6.310 6.170 6.280 8,778 -0.03(-0.48%)
Aug 16, 2010 6.450 6.450 6.300 6.310 6,071 -0.09(-1.41%)
Aug 13, 2010 6.500 6.550 6.400 6.400 6,126 -0.15(-2.29%)
Aug 12, 2010 6.570 6.580 6.550 6.550 20,600 +0.09(+1.39%)
Aug 11, 2010 6.750 6.750 6.460 6.460 7,653 -0.29(-4.33%)
Aug 10, 2010 6.850 6.850 6.750 6.753 4,147 -0.19(-2.70%)
Aug 09, 2010 7.010 7.010 6.800 6.940 3,128 -0.12(-1.70%)
Aug 05, 2010 7.060 7.060 7.060 7.060 100 -0.00(-0.00%)
Aug 04, 2010 7.060 7.060 7.060 7.060 700 -0.09(-1.26%)
Aug 03, 2010 7.020 7.150 7.000 7.150 6,050 +0.08(+1.13%)
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.