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, 2014 9.134 9.134 8.949 9.116 23,301 -0.06(-0.61%)
Jan 30, 2014 8.930 9.171 8.717 9.171 13,862 +0.26(+2.91%)
Jan 29, 2014 8.902 9.004 8.717 8.912 19,207 +0.10(+1.16%)
Jan 28, 2014 8.893 8.893 8.810 8.810 1,011 -0.13(-1.45%)
Jan 27, 2014 8.884 8.949 8.884 8.939 2,067 -0.08(-0.92%)
Jan 24, 2014 8.995 9.023 8.782 9.023 12,627 +0.00(+0.00%)
Jan 23, 2014 8.893 9.023 8.847 9.023 1,781 +0.00(+0.00%)
Jan 22, 2014 8.995 9.023 8.776 9.023 20,263 +0.03(+0.31%)
Jan 21, 2014 9.088 9.088 8.884 8.995 9,971 -0.08(-0.92%)
Jan 17, 2014 8.902 9.078 9.078 9.078 5,499 -0.19(-2.00%)
Jan 16, 2014 8.986 9.264 8.986 9.264 7,698 +0.29(+3.20%)
Jan 15, 2014 9.032 9.162 8.976 8.976 2,668 +0.00(+0.00%)
Jan 14, 2014 9.292 9.292 8.976 8.976 1,226 +0.05(+0.52%)
Jan 13, 2014 8.754 9.236 8.754 8.930 18,028 +0.12(+1.37%)
Jan 10, 2014 8.810 8.810 8.810 8.810 1,094 -0.48(-5.19%)
Jan 09, 2014 9.449 9.459 8.955 9.292 2,603 +0.03(+0.30%)
Jan 08, 2014 9.496 9.496 9.264 9.264 1,974 +0.00(+0.00%)
Jan 07, 2014 9.282 9.394 9.227 9.264 13,460 +0.00(+0.00%)
Jan 06, 2014 9.097 9.542 9.097 9.264 18,814 +0.31(+3.42%)
Jan 03, 2014 9.022 9.023 8.773 8.958 7,084 +0.02(+0.21%)
Jan 02, 2014 8.763 9.023 8.763 8.939 22,272 +0.18(+2.01%)
Dec 31, 2013 8.680 8.763 8.763 8.763 4,529 +0.14(+1.61%)
Dec 30, 2013 8.531 8.698 8.504 8.624 382,827 +0.12(+1.42%)
Dec 27, 2013 8.494 8.531 8.494 8.504 5,275 -0.03(-0.33%)
Dec 26, 2013 8.587 8.624 8.494 8.531 10,726 -0.09(-1.08%)
Dec 24, 2013 8.346 8.624 8.346 8.624 7,987 +0.09(+1.09%)
Dec 23, 2013 8.457 8.531 8.355 8.531 6,720 +0.00(+0.00%)
Dec 20, 2013 8.429 8.624 8.355 8.531 63,406 +0.01(+0.11%)
Dec 19, 2013 8.485 8.578 8.420 8.522 13,756 -0.18(-2.03%)
Dec 18, 2013 8.615 8.754 8.402 8.698 28,506 -0.01(-0.11%)
Dec 17, 2013 8.698 8.754 8.466 8.708 22,740 -0.12(-1.37%)
Dec 16, 2013 8.596 8.884 8.531 8.828 16,287 +0.20(+2.37%)
Dec 13, 2013 8.745 8.856 8.624 8.624 1,654 -0.15(-1.69%)
Dec 12, 2013 8.689 8.847 8.644 8.772 65,706 +0.15(+1.72%)
Dec 11, 2013 8.624 8.810 8.624 8.624 5,280 +0.12(+1.42%)
Dec 10, 2013 8.624 8.810 8.504 8.504 9,932 +0.01(+0.11%)
Dec 09, 2013 8.522 8.836 8.494 8.494 8,845 +0.08(+0.99%)
Dec 06, 2013 8.596 8.606 8.402 8.411 0 -0.23(-2.68%)
Dec 05, 2013 8.669 8.669 8.643 8.643 0 +0.00(+0.00%)
Dec 04, 2013 8.708 8.819 8.643 8.643 0 +0.00(+0.00%)
Dec 03, 2013 8.624 8.772 8.522 8.643 0 +0.16(+1.86%)
Dec 02, 2013 8.531 8.837 8.485 8.485 0 -0.06(-0.65%)
Nov 29, 2013 8.541 8.541 8.541 8.541 0 -0.06(-0.75%)
Nov 27, 2013 8.457 8.606 8.457 8.606 0 +0.00(+0.00%)
Nov 26, 2013 8.772 8.772 8.522 8.606 0 -0.20(-2.32%)
Nov 25, 2013 8.448 8.810 8.392 8.810 0 +0.30(+3.49%)
Nov 22, 2013 8.559 8.847 8.346 8.513 0 +0.06(+0.77%)
Nov 21, 2013 8.763 8.847 8.448 8.448 0 -0.07(-0.87%)
Nov 20, 2013 8.550 8.550 8.346 8.522 0 -0.13(-1.50%)
Nov 19, 2013 8.578 8.670 8.392 8.652 0 +0.08(+0.97%)
Nov 18, 2013 8.448 8.568 8.392 8.568 0 +0.10(+1.20%)
Nov 15, 2013 8.318 8.466 8.290 8.466 0 +0.13(+1.56%)
Nov 14, 2013 8.146 8.346 8.123 8.337 0 +0.17(+2.04%)
Nov 13, 2013 8.151 8.253 8.128 8.170 0 +0.01(+0.11%)
Nov 12, 2013 8.253 8.253 8.160 8.160 0 -0.10(-1.23%)
Nov 11, 2013 8.114 8.299 8.114 8.262 0 -0.05(-0.56%)
Nov 08, 2013 8.346 8.346 8.123 8.309 0 +0.01(+0.11%)
Nov 07, 2013 8.197 8.299 8.160 8.299 0 +0.02(+0.22%)
Nov 06, 2013 8.318 8.346 7.993 8.281 0 -0.03(-0.33%)
Nov 05, 2013 8.160 8.309 8.031 8.309 0 +0.09(+1.13%)
Nov 04, 2013 8.309 8.346 8.114 8.216 0 -0.05(-0.56%)
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.