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 (%)
Feb 28, 2014 9.950 9.950 9.790 9.890 3,715 +0.04(+0.41%)
Feb 27, 2014 9.840 9.930 9.735 9.850 117,217 +0.01(+0.10%)
Feb 26, 2014 9.840 9.840 9.770 9.840 1,711 +0.01(+0.10%)
Feb 25, 2014 9.850 9.850 9.830 9.830 1,590 +0.01(+0.10%)
Feb 24, 2014 9.850 9.850 9.750 9.820 1,684 -0.02(-0.20%)
Feb 21, 2014 9.600 9.850 9.600 9.840 18,540 +0.19(+1.97%)
Feb 20, 2014 9.740 9.770 9.650 9.650 198,428 -0.06(-0.62%)
Feb 19, 2014 9.750 9.750 9.700 9.710 5,431 -0.04(-0.41%)
Feb 18, 2014 9.690 9.750 9.690 9.750 3,573 +0.00(+0.00%)
Feb 14, 2014 9.730 9.750 9.750 9.750 4,200 +0.01(+0.10%)
Feb 13, 2014 9.750 9.800 9.710 9.740 7,230 -0.05(-0.51%)
Feb 12, 2014 9.800 9.800 9.750 9.790 20,745 +0.01(+0.10%)
Feb 11, 2014 9.780 9.795 9.710 9.780 6,552 -0.02(-0.20%)
Feb 10, 2014 9.800 9.950 9.750 9.800 105,229 -0.05(-0.51%)
Feb 07, 2014 9.850 9.850 9.850 9.850 137 +0.00(+0.00%)
Feb 06, 2014 9.900 9.900 9.710 9.850 1,115 -0.14(-1.40%)
Feb 05, 2014 9.710 10.01 9.710 9.990 1,981 +0.14(+1.42%)
Feb 04, 2014 9.840 10.03 9.685 9.850 7,131 -0.01(-0.10%)
Feb 03, 2014 9.657 9.860 9.657 9.860 1,065 +0.03(+0.31%)
Jan 31, 2014 9.850 9.850 9.650 9.830 21,608 -0.06(-0.61%)
Jan 30, 2014 9.630 9.890 9.400 9.890 12,855 +0.28(+2.91%)
Jan 29, 2014 9.600 9.710 9.400 9.610 17,811 +0.11(+1.16%)
Jan 28, 2014 9.590 9.590 9.500 9.500 938 -0.14(-1.45%)
Jan 27, 2014 9.580 9.650 9.580 9.640 1,917 -0.09(-0.92%)
Jan 24, 2014 9.700 9.730 9.470 9.730 11,710 +0.00(+0.00%)
Jan 23, 2014 9.590 9.730 9.540 9.730 1,652 +0.00(+0.00%)
Jan 22, 2014 9.700 9.730 9.464 9.730 18,791 +0.03(+0.31%)
Jan 21, 2014 9.800 9.800 9.580 9.700 9,247 -0.09(-0.92%)
Jan 17, 2014 9.600 9.790 9.790 9.790 5,100 -0.20(-2.00%)
Jan 16, 2014 9.690 9.990 9.690 9.990 7,139 +0.31(+3.20%)
Jan 15, 2014 9.740 9.880 9.680 9.680 2,475 +0.00(+0.00%)
Jan 14, 2014 10.02 10.02 9.680 9.680 1,137 +0.05(+0.52%)
Jan 13, 2014 9.440 9.960 9.440 9.630 16,718 +0.13(+1.37%)
Jan 10, 2014 9.500 9.500 9.500 9.500 1,015 -0.52(-5.19%)
Jan 09, 2014 10.19 10.20 9.657 10.02 2,414 +0.03(+0.30%)
Jan 08, 2014 10.24 10.24 9.990 9.990 1,831 +0.00(+0.00%)
Jan 07, 2014 10.01 10.13 9.950 9.990 12,482 +0.00(+0.00%)
Jan 06, 2014 9.810 10.29 9.810 9.990 17,447 +0.33(+3.42%)
Jan 03, 2014 9.729 9.730 9.461 9.660 6,570 +0.02(+0.21%)
Jan 02, 2014 9.450 9.730 9.450 9.640 20,654 +0.19(+2.01%)
Dec 31, 2013 9.360 9.450 9.450 9.450 4,200 +0.15(+1.61%)
Dec 30, 2013 9.200 9.380 9.170 9.300 355,003 +0.13(+1.42%)
Dec 27, 2013 9.160 9.200 9.160 9.170 4,892 -0.03(-0.33%)
Dec 26, 2013 9.260 9.300 9.160 9.200 9,947 -0.10(-1.08%)
Dec 24, 2013 9.000 9.300 9.000 9.300 7,407 +0.10(+1.09%)
Dec 23, 2013 9.120 9.200 9.010 9.200 6,232 +0.00(+0.00%)
Dec 20, 2013 9.090 9.300 9.010 9.200 58,798 +0.01(+0.11%)
Dec 19, 2013 9.150 9.250 9.080 9.190 12,757 -0.19(-2.03%)
Dec 18, 2013 9.290 9.440 9.060 9.380 26,435 -0.01(-0.11%)
Dec 17, 2013 9.380 9.440 9.130 9.390 21,088 -0.13(-1.37%)
Dec 16, 2013 9.270 9.580 9.200 9.520 15,104 +0.22(+2.37%)
Dec 13, 2013 9.430 9.550 9.300 9.300 1,534 -0.16(-1.69%)
Dec 12, 2013 9.370 9.540 9.321 9.460 60,931 +0.16(+1.72%)
Dec 11, 2013 9.300 9.500 9.300 9.300 4,897 +0.13(+1.42%)
Dec 10, 2013 9.300 9.500 9.170 9.170 9,211 +0.01(+0.11%)
Dec 09, 2013 9.190 9.529 9.160 9.160 8,203 +0.09(+0.99%)
Dec 06, 2013 9.270 9.280 9.060 9.070 0 -0.25(-2.68%)
Dec 05, 2013 9.348 9.348 9.320 9.320 0 +0.00(+0.00%)
Dec 04, 2013 9.390 9.510 9.320 9.320 0 +0.00(+0.00%)
Dec 03, 2013 9.300 9.460 9.190 9.320 0 +0.17(+1.86%)
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.