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 (%)
Apr 30, 2014 8.902 8.902 8.858 8.893 1,131 +0.03(+0.31%)
Apr 29, 2014 8.870 8.902 8.819 8.865 11,429 -0.10(-1.14%)
Apr 28, 2014 9.032 9.032 8.874 8.967 8,119 -0.04(-0.41%)
Apr 25, 2014 8.856 9.041 8.856 9.004 19,159 +0.15(+1.68%)
Apr 24, 2014 8.921 8.921 8.856 8.856 10,788 -0.10(-1.14%)
Apr 23, 2014 9.023 9.041 8.856 8.958 33,578 +0.03(+0.31%)
Apr 22, 2014 8.912 8.976 8.717 8.930 13,050 -0.07(-0.82%)
Apr 21, 2014 8.912 9.004 8.791 9.004 5,575 +0.12(+1.36%)
Apr 17, 2014 8.745 8.884 8.884 8.884 6,362 +0.13(+1.48%)
Apr 16, 2014 8.383 8.754 8.383 8.754 1,127 +0.45(+5.36%)
Apr 15, 2014 8.197 8.327 7.938 8.309 15,914 +0.08(+1.01%)
Apr 14, 2014 8.337 8.346 7.873 8.225 19,811 -0.21(-2.53%)
Apr 11, 2014 8.596 8.633 8.420 8.439 7,646 -0.11(-1.30%)
Apr 10, 2014 8.717 8.717 8.550 8.550 686 -0.18(-2.02%)
Apr 09, 2014 8.485 8.726 8.263 8.726 15,517 +0.16(+1.84%)
Apr 08, 2014 8.486 8.606 8.486 8.568 967 +0.05(+0.54%)
Apr 07, 2014 8.596 8.596 8.522 8.522 6,905 +0.00(+0.00%)
Apr 04, 2014 8.819 8.823 8.522 8.522 7,029 -0.36(-4.07%)
Apr 03, 2014 8.925 8.958 8.884 8.884 2,607 +0.02(+0.21%)
Apr 02, 2014 8.791 8.865 8.596 8.865 13,505 +0.18(+2.03%)
Apr 01, 2014 8.559 8.754 8.439 8.689 20,730 +0.13(+1.52%)
Mar 31, 2014 8.485 8.689 8.448 8.559 4,792 +0.05(+0.54%)
Mar 28, 2014 8.596 8.615 8.485 8.513 6,021 -0.08(-0.97%)
Mar 27, 2014 8.717 8.717 8.273 8.596 8,074 -0.04(-0.43%)
Mar 26, 2014 8.596 8.726 8.596 8.633 5,976 +0.04(+0.43%)
Mar 25, 2014 8.782 8.782 8.596 8.596 14,569 -0.20(-2.32%)
Mar 24, 2014 8.958 8.967 8.717 8.800 14,166 -0.24(-2.67%)
Mar 21, 2014 9.032 9.041 8.949 9.041 7,424 +0.01(+0.10%)
Mar 20, 2014 9.041 9.041 8.912 9.032 5,371 -0.06(-0.61%)
Mar 19, 2014 9.061 9.088 9.051 9.088 14,773 -0.10(-1.11%)
Mar 18, 2014 9.134 9.190 9.041 9.190 6,816 -0.01(-0.10%)
Mar 17, 2014 9.041 9.199 9.041 9.199 1,468 +0.15(+1.64%)
Mar 14, 2014 9.171 9.212 9.051 9.051 7,780 -0.12(-1.31%)
Mar 13, 2014 9.162 9.218 9.162 9.171 2,610 +0.00(+0.00%)
Mar 12, 2014 9.176 9.176 9.171 9.171 1,208 +0.00(+0.00%)
Mar 11, 2014 9.171 9.218 9.171 9.171 1,243 -0.05(-0.50%)
Mar 10, 2014 9.060 9.227 9.060 9.218 2,904 +0.08(+0.91%)
Mar 07, 2014 9.162 9.227 9.134 9.134 2,474 -0.03(-0.30%)
Mar 06, 2014 9.162 9.227 9.162 9.162 2,234 +0.05(+0.51%)
Mar 05, 2014 9.208 9.227 9.116 9.116 1,695 -0.09(-1.01%)
Mar 04, 2014 9.227 9.227 9.180 9.208 2,534 -0.02(-0.20%)
Mar 03, 2014 9.227 9.227 9.088 9.227 5,868 +0.06(+0.61%)
Feb 28, 2014 9.226 9.227 9.078 9.171 4,006 +0.04(+0.41%)
Feb 27, 2014 9.125 9.208 9.027 9.134 126,404 +0.01(+0.10%)
Feb 26, 2014 9.125 9.125 9.060 9.125 1,845 +0.01(+0.10%)
Feb 25, 2014 9.134 9.134 9.115 9.116 1,714 +0.01(+0.10%)
Feb 24, 2014 9.134 9.134 9.041 9.106 1,815 -0.02(-0.20%)
Feb 21, 2014 8.902 9.134 8.902 9.125 19,993 +0.18(+1.97%)
Feb 20, 2014 9.032 9.060 8.949 8.949 213,980 -0.06(-0.62%)
Feb 19, 2014 9.041 9.041 8.995 9.004 5,856 -0.04(-0.41%)
Feb 18, 2014 8.986 9.041 8.986 9.041 3,853 +0.00(+0.00%)
Feb 14, 2014 9.023 9.041 9.041 9.041 4,529 +0.01(+0.10%)
Feb 13, 2014 9.041 9.088 9.004 9.032 7,796 -0.05(-0.51%)
Feb 12, 2014 9.088 9.088 9.041 9.078 22,370 +0.01(+0.10%)
Feb 11, 2014 9.069 9.083 9.004 9.069 7,065 -0.02(-0.20%)
Feb 10, 2014 9.088 9.227 9.041 9.088 113,476 -0.05(-0.51%)
Feb 07, 2014 9.134 9.134 9.134 9.134 147 +0.00(+0.00%)
Feb 06, 2014 9.180 9.180 9.004 9.134 1,202 -0.13(-1.40%)
Feb 05, 2014 9.004 9.282 9.004 9.264 2,136 +0.13(+1.42%)
Feb 04, 2014 9.125 9.301 8.981 9.134 7,689 -0.01(-0.10%)
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.