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 (%)
Jun 30, 2014 8.188 8.262 7.993 8.105 4,275 -0.32(-3.74%)
Jun 27, 2014 8.003 8.420 7.743 8.420 286,087 +0.53(+6.70%)
Jun 26, 2014 7.956 7.966 7.715 7.891 14,486 -0.06(-0.82%)
Jun 25, 2014 8.040 8.049 7.613 7.956 8,339 -0.09(-1.15%)
Jun 24, 2014 8.184 8.197 8.049 8.049 4,793 -0.04(-0.46%)
Jun 23, 2014 8.012 8.235 7.993 8.086 3,325 -0.10(-1.25%)
Jun 20, 2014 8.197 8.214 8.003 8.188 8,568 +0.10(+1.26%)
Jun 19, 2014 8.151 8.266 8.031 8.086 5,551 -0.10(-1.25%)
Jun 18, 2014 7.956 8.221 7.956 8.188 3,566 -0.08(-1.01%)
Jun 17, 2014 8.142 8.466 8.003 8.272 7,134 +0.12(+1.48%)
Jun 16, 2014 8.123 8.221 7.910 8.151 9,436 -0.07(-0.90%)
Jun 13, 2014 7.919 8.225 7.919 8.225 17,008 +0.09(+1.14%)
Jun 12, 2014 8.003 8.187 7.947 8.133 5,261 +0.06(+0.80%)
Jun 11, 2014 8.123 8.224 7.961 8.068 11,905 -0.19(-2.25%)
Jun 10, 2014 7.919 8.262 7.919 8.253 10,274 +0.21(+2.65%)
Jun 06, 2014 8.105 8.244 8.003 8.040 3,397 -0.07(-0.91%)
Jun 05, 2014 8.402 8.402 7.984 8.114 22,381 -0.17(-2.06%)
Jun 04, 2014 8.318 8.424 8.160 8.285 3,586 -0.05(-0.60%)
Jun 03, 2014 8.003 8.334 8.003 8.334 26,684 +0.21(+2.60%)
Jun 02, 2014 8.309 8.346 7.993 8.123 7,750 -0.19(-2.28%)
May 30, 2014 8.299 8.312 8.299 8.312 705 -0.00(-0.04%)
May 29, 2014 8.420 8.420 8.316 8.316 1,198 +0.06(+0.76%)
May 28, 2014 8.346 8.346 8.253 8.253 661 -0.13(-1.55%)
May 27, 2014 8.262 8.383 8.262 8.383 222 +0.09(+1.12%)
May 23, 2014 8.160 8.290 8.290 8.290 1,617 -0.06(-0.78%)
May 22, 2014 8.086 8.411 8.003 8.355 24,260 +0.10(+1.24%)
May 21, 2014 8.239 8.346 8.026 8.253 16,195 +0.19(+2.42%)
May 20, 2014 8.012 8.216 7.947 8.058 7,043 -0.01(-0.11%)
May 19, 2014 8.142 8.216 8.021 8.068 14,120 -0.18(-2.14%)
May 16, 2014 8.216 8.253 8.207 8.244 3,144 +0.02(+0.23%)
May 15, 2014 8.309 8.309 8.207 8.225 4,859 -0.15(-1.77%)
May 14, 2014 8.541 8.541 8.114 8.373 11,093 -0.05(-0.56%)
May 13, 2014 8.244 8.429 8.114 8.420 4,575 +0.12(+1.45%)
May 12, 2014 8.299 8.364 8.299 8.299 2,876 -0.02(-0.22%)
May 09, 2014 8.670 8.670 8.253 8.318 3,974 -0.31(-3.55%)
May 08, 2014 8.643 8.643 8.578 8.624 1,078 +0.13(+1.53%)
May 07, 2014 8.791 8.791 8.457 8.494 4,397 -0.17(-1.93%)
May 06, 2014 8.717 8.717 8.633 8.661 951 -0.17(-1.89%)
May 05, 2014 8.735 8.902 8.568 8.828 86,453 +0.01(+0.06%)
May 02, 2014 8.856 8.902 8.735 8.823 6,272 -0.03(-0.37%)
May 01, 2014 8.819 8.902 8.726 8.856 13,381 -0.04(-0.42%)
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%)
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.