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 (%)
Dec 31, 2010 5.527 5.610 5.527 5.564 2,525 -0.05(-0.83%)
Dec 30, 2010 5.564 5.610 5.518 5.610 1,471 +0.09(+1.68%)
Dec 29, 2010 5.518 5.564 5.518 5.518 7,270 -0.12(-2.14%)
Dec 28, 2010 5.555 5.657 5.518 5.638 4,888 +0.12(+2.18%)
Dec 27, 2010 5.518 5.518 5.518 5.518 608 -0.06(-1.00%)
Dec 23, 2010 5.499 5.657 5.499 5.573 24,823 +0.04(+0.75%)
Dec 22, 2010 5.582 5.657 5.518 5.531 52,795 -0.03(-0.58%)
Dec 21, 2010 5.425 5.564 5.332 5.564 12,037 +0.22(+4.17%)
Dec 20, 2010 5.341 5.385 5.295 5.341 1,479 +0.06(+1.05%)
Dec 17, 2010 5.304 5.471 5.267 5.286 18,323 -0.04(-0.70%)
Dec 16, 2010 5.267 5.323 5.193 5.323 16,088 +0.03(+0.53%)
Dec 15, 2010 5.239 5.298 5.239 5.295 1,671 +0.02(+0.43%)
Dec 14, 2010 5.239 5.272 5.239 5.272 647 +0.02(+0.45%)
Dec 13, 2010 5.239 5.332 5.239 5.249 3,025 -0.04(-0.82%)
Dec 10, 2010 5.239 5.369 5.221 5.292 20,945 +0.05(+1.01%)
Dec 09, 2010 5.239 5.239 5.239 5.239 1,757 -0.03(-0.53%)
Dec 08, 2010 5.221 5.332 5.221 5.267 14,867 +0.03(+0.53%)
Dec 07, 2010 5.239 5.286 5.239 5.239 10,344 -0.03(-0.53%)
Dec 06, 2010 5.193 5.332 5.193 5.267 57,585 +0.03(+0.53%)
Dec 03, 2010 5.239 5.244 5.239 5.239 6,746 -0.00(-0.00%)
Dec 02, 2010 5.258 5.266 5.239 5.239 1,617 +0.00(+0.00%)
Dec 01, 2010 5.286 5.286 5.147 5.239 30,792 +0.09(+1.80%)
Nov 30, 2010 5.147 5.193 5.147 5.147 5,281 -0.05(-0.89%)
Nov 29, 2010 5.147 5.193 5.147 5.193 647 +0.04(+0.72%)
Nov 26, 2010 5.100 5.156 5.100 5.156 638 +0.01(+0.18%)
Nov 24, 2010 5.147 5.147 5.147 5.147 7,564 -0.04(-0.72%)
Nov 23, 2010 5.249 5.295 5.184 5.184 879 -0.10(-1.93%)
Nov 22, 2010 5.286 5.286 5.286 5.286 754 -0.13(-2.40%)
Nov 19, 2010 5.239 5.416 5.239 5.416 2,923 +0.05(+0.86%)
Nov 18, 2010 5.202 5.369 5.147 5.369 3,954 +0.18(+3.39%)
Nov 17, 2010 5.286 5.332 5.110 5.193 4,343 -0.11(-2.10%)
Nov 15, 2010 5.304 5.304 5.304 5.304 0 -0.03(-0.52%)
Nov 12, 2010 5.425 5.490 5.332 5.332 101,226 -0.14(-2.54%)
Nov 11, 2010 5.471 5.471 5.471 5.471 1,078 +0.01(+0.17%)
Nov 10, 2010 5.378 5.508 5.378 5.462 10,276 -0.01(-0.17%)
Nov 09, 2010 5.518 5.518 5.332 5.471 17,495 -0.03(-0.61%)
Nov 08, 2010 5.471 5.505 5.378 5.505 604 -0.05(-0.90%)
Nov 05, 2010 5.480 5.564 5.471 5.555 28,307 +0.04(+0.67%)
Nov 04, 2010 5.295 5.564 5.295 5.518 5,271 +0.19(+3.48%)
Nov 03, 2010 5.332 5.351 5.332 5.332 28,349 +0.00(+0.00%)
Nov 02, 2010 5.239 5.332 5.239 5.332 39,242 +0.00(+0.00%)
Oct 29, 2010 5.258 5.332 5.332 5.332 1,186 +0.14(+2.68%)
Oct 28, 2010 5.202 5.387 5.128 5.193 11,245 -0.06(-1.06%)
Oct 27, 2010 5.286 5.286 5.128 5.249 1,783 -0.03(-0.53%)
Oct 25, 2010 5.276 5.369 5.128 5.276 7,749 -0.01(-0.18%)
Oct 22, 2010 5.434 5.471 5.286 5.286 14,291 -0.27(-4.84%)
Oct 21, 2010 5.518 5.555 5.432 5.555 2,588 -0.01(-0.17%)
Oct 20, 2010 5.508 5.564 5.508 5.564 3,085 -0.01(-0.17%)
Oct 19, 2010 5.527 5.573 5.471 5.573 6,335 +0.03(+0.50%)
Oct 18, 2010 5.527 5.545 5.480 5.545 1,282 -0.02(-0.33%)
Oct 14, 2010 5.527 5.564 5.564 5.564 2,048 +0.00(+0.00%)
Oct 13, 2010 5.545 5.691 5.545 5.564 15,637 -0.01(-0.17%)
Oct 12, 2010 5.647 5.657 5.573 5.573 2,716 +0.00(+0.00%)
Oct 11, 2010 5.638 5.647 5.518 5.573 6,441 -0.05(-0.82%)
Oct 08, 2010 5.666 5.666 5.620 5.620 1,599 -0.06(-0.98%)
Oct 06, 2010 5.712 5.675 5.675 5.675 1,509 -0.12(-2.08%)
Oct 05, 2010 5.749 5.796 5.694 5.796 1,434 +0.05(+0.81%)
Oct 04, 2010 5.888 5.888 5.666 5.749 1,957 -0.14(-2.36%)
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.