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 (%)
Jan 31, 2013 6.584 6.779 6.519 6.779 7,394 +0.20(+3.10%)
Jan 30, 2013 6.565 6.612 6.565 6.575 1,504 +0.01(+0.17%)
Jan 29, 2013 6.584 6.607 6.538 6.564 1,795 +0.03(+0.40%)
Jan 28, 2013 6.603 6.630 6.538 6.538 4,417 -0.01(-0.14%)
Jan 25, 2013 6.630 6.630 6.547 6.547 2,375 -0.06(-0.91%)
Jan 24, 2013 6.500 6.705 6.482 6.607 11,479 +0.14(+2.22%)
Jan 23, 2013 6.463 6.473 6.463 6.463 1,206 -0.01(-0.14%)
Jan 22, 2013 6.463 6.584 6.463 6.473 1,544 +0.02(+0.29%)
Jan 18, 2013 6.677 6.677 6.454 6.454 539 +0.00(+0.00%)
Jan 17, 2013 6.500 6.528 6.445 6.454 6,459 -0.02(-0.29%)
Jan 16, 2013 6.445 6.788 6.445 6.473 2,048 +0.21(+3.41%)
Jan 15, 2013 6.463 6.463 6.259 6.259 1,235 -0.19(-2.88%)
Jan 14, 2013 6.454 6.482 6.417 6.445 2,693 -0.00(-0.01%)
Jan 11, 2013 6.538 6.623 6.445 6.446 1,186 +0.03(+0.45%)
Jan 10, 2013 6.677 6.677 6.417 6.417 12,950 -0.30(-4.42%)
Jan 09, 2013 6.714 6.714 6.714 6.714 215 -0.06(-0.82%)
Jan 08, 2013 6.705 6.769 6.380 6.769 4,954 +0.24(+3.69%)
Jan 07, 2013 6.500 6.723 6.500 6.528 15,972 +0.11(+1.73%)
Jan 03, 2013 6.417 6.417 6.417 6.417 0 -0.03(-0.43%)
Jan 02, 2013 6.491 6.491 6.389 6.445 34,184 +0.04(+0.58%)
Dec 31, 2012 6.593 6.593 6.269 6.408 4,960 -0.28(-4.16%)
Dec 28, 2012 6.389 6.686 6.269 6.686 3,591 +0.39(+6.19%)
Dec 27, 2012 6.500 6.500 6.259 6.296 16,853 -0.12(-1.88%)
Dec 26, 2012 6.584 6.584 6.389 6.417 6,440 +0.16(+2.52%)
Dec 24, 2012 6.269 6.306 6.259 6.259 4,575 -0.19(-2.88%)
Dec 21, 2012 6.287 6.445 6.176 6.445 20,571 +0.28(+4.51%)
Dec 20, 2012 6.111 6.296 6.074 6.167 10,351 -0.05(-0.75%)
Dec 19, 2012 6.111 6.213 6.111 6.213 5,284 +0.15(+2.45%)
Dec 18, 2012 6.194 6.213 6.065 6.065 2,515 -0.03(-0.46%)
Dec 17, 2012 6.148 6.167 6.085 6.092 1,533 +0.06(+1.08%)
Dec 14, 2012 6.074 6.170 6.028 6.028 3,496 -0.15(-2.40%)
Dec 13, 2012 6.028 6.445 6.028 6.176 11,493 +0.10(+1.68%)
Dec 12, 2012 6.028 6.074 6.028 6.074 3,558 +0.02(+0.31%)
Dec 11, 2012 5.944 6.055 5.944 6.055 4,421 +0.06(+0.93%)
Dec 10, 2012 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 07, 2012 5.759 6.000 6.000 6.000 3,990 -0.03(-0.46%)
Dec 06, 2012 6.028 6.065 5.935 6.028 15,565 +0.20(+3.50%)
Dec 05, 2012 6.046 6.046 5.814 5.824 15,804 -0.06(-1.10%)
Dec 04, 2012 6.222 6.269 5.870 5.888 10,479 -0.45(-7.16%)
Nov 30, 2012 6.269 6.380 6.222 6.343 2,052 +0.00(+0.00%)
Nov 29, 2012 6.250 6.343 6.213 6.343 4,726 +0.04(+0.59%)
Nov 28, 2012 6.473 6.473 6.259 6.306 4,938 -0.03(-0.44%)
Nov 27, 2012 6.334 6.334 6.334 6.334 323 +0.11(+1.83%)
Nov 26, 2012 6.287 6.287 6.220 6.220 1,152 -0.13(-2.09%)
Nov 23, 2012 6.204 6.491 6.204 6.352 1,349 -0.09(-1.44%)
Nov 21, 2012 6.463 6.491 6.426 6.445 5,028 +0.26(+4.20%)
Nov 20, 2012 6.185 6.185 6.185 6.185 107 -0.03(-0.45%)
Nov 19, 2012 6.287 6.491 6.213 6.213 5,908 +0.03(+0.45%)
Nov 16, 2012 6.148 6.315 6.046 6.185 4,294 +0.00(+0.00%)
Nov 15, 2012 6.157 6.287 6.148 6.185 1,294 +0.00(+0.00%)
Nov 14, 2012 6.194 6.194 6.148 6.185 2,871 -0.24(-3.78%)
Nov 13, 2012 6.436 6.436 6.428 6.428 490 -0.06(-0.97%)
Nov 12, 2012 6.630 6.640 6.436 6.491 15,374 -0.06(-0.85%)
Nov 09, 2012 6.398 6.575 6.398 6.547 4,513 +0.08(+1.22%)
Nov 08, 2012 7.011 7.011 6.417 6.468 12,130 -0.62(-8.70%)
Nov 07, 2012 7.011 7.085 7.001 7.085 1,194 -0.06(-0.78%)
Nov 06, 2012 7.094 7.164 7.048 7.140 10,407 +0.05(+0.65%)
Nov 05, 2012 7.150 7.150 6.955 7.094 3,033 -0.04(-0.52%)
Nov 02, 2012 6.927 7.131 6.927 7.131 1,188 +0.31(+4.48%)
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.