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 (%)
Aug 29, 2014 8.633 8.624 8.624 8.624 17,685 +0.00(+0.00%)
Aug 28, 2014 8.772 8.810 8.619 8.624 8,418 -0.03(-0.32%)
Aug 27, 2014 8.531 8.717 8.531 8.652 10,540 +0.12(+1.41%)
Aug 26, 2014 8.541 8.541 8.513 8.531 11,851 +0.04(+0.44%)
Aug 25, 2014 8.466 8.587 8.466 8.494 10,310 -0.06(-0.65%)
Aug 22, 2014 8.494 8.726 8.402 8.550 11,613 +0.02(+0.22%)
Aug 21, 2014 8.340 8.559 8.299 8.531 24,827 +0.18(+2.11%)
Aug 20, 2014 8.392 8.439 8.299 8.355 24,425 -0.04(-0.44%)
Aug 19, 2014 8.346 8.670 8.346 8.392 4,384 +0.07(+0.89%)
Aug 18, 2014 8.578 8.578 8.290 8.318 938 -0.05(-0.55%)
Aug 15, 2014 8.355 8.439 8.355 8.364 39,802 -0.10(-1.20%)
Aug 14, 2014 8.531 8.661 8.494 8.466 3,237 +0.03(+0.33%)
Aug 13, 2014 8.652 8.670 8.402 8.439 11,399 -0.24(-2.82%)
Aug 12, 2014 8.652 8.763 8.652 8.683 25,596 +0.04(+0.47%)
Aug 11, 2014 8.670 8.711 8.624 8.643 4,025 -0.02(-0.21%)
Aug 08, 2014 8.513 8.754 8.513 8.661 7,563 -0.06(-0.64%)
Aug 07, 2014 8.579 8.745 8.494 8.717 15,056 +0.03(+0.32%)
Aug 06, 2014 8.670 8.810 8.606 8.689 5,624 -0.05(-0.53%)
Aug 05, 2014 8.670 8.810 8.568 8.735 18,080 +0.13(+1.51%)
Aug 04, 2014 8.698 8.717 8.457 8.606 13,322 -0.11(-1.28%)
Aug 01, 2014 8.355 8.717 8.355 8.717 19,739 +0.25(+2.96%)
Jul 31, 2014 8.717 8.902 8.402 8.466 59,220 -0.16(-1.83%)
Jul 30, 2014 8.522 8.740 8.494 8.624 5,317 -0.26(-2.97%)
Jul 29, 2014 8.902 8.902 8.810 8.888 10,061 +0.08(+0.89%)
Jul 28, 2014 8.745 8.930 8.744 8.810 5,386 +0.03(+0.32%)
Jul 25, 2014 8.587 8.782 8.587 8.782 3,237 +0.14(+1.61%)
Jul 24, 2014 8.513 8.643 8.513 8.643 5,085 +0.16(+1.86%)
Jul 23, 2014 8.372 8.504 8.372 8.485 1,192 +0.09(+1.10%)
Jul 22, 2014 8.346 8.485 8.346 8.392 25,813 +0.04(+0.44%)
Jul 21, 2014 8.346 8.411 8.346 8.355 9,550 +0.06(+0.67%)
Jul 18, 2014 8.420 8.420 8.299 8.299 38,108 +0.01(+0.11%)
Jul 17, 2014 8.160 8.318 8.160 8.290 2,691 -0.12(-1.43%)
Jul 16, 2014 8.281 8.411 8.216 8.411 2,437 +0.11(+1.34%)
Jul 15, 2014 8.123 8.299 8.123 8.299 9,824 +0.11(+1.36%)
Jul 14, 2014 8.225 8.225 8.188 8.188 402 +0.15(+1.85%)
Jul 11, 2014 8.086 8.114 8.012 8.040 7,606 +0.06(+0.70%)
Jul 10, 2014 7.984 8.095 7.975 7.984 1,608 -0.01(-0.12%)
Jul 09, 2014 8.058 8.114 7.808 7.993 67,826 -0.17(-2.05%)
Jul 08, 2014 8.160 8.160 8.160 8.160 464 +0.00(+0.00%)
Jul 07, 2014 8.068 8.253 8.068 8.160 2,775 -0.02(-0.23%)
Jul 02, 2014 8.160 8.179 8.179 8.179 4,637 -0.03(-0.34%)
Jul 01, 2014 8.105 8.346 8.056 8.207 6,086 +0.10(+1.26%)
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%)
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.