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 (%)
Nov 30, 2015 10.38 10.38 10.12 10.32 6,891 -0.02(-0.17%)
Nov 27, 2015 10.34 10.34 10.34 10.34 1,109 -0.03(-0.31%)
Nov 25, 2015 10.35 10.37 10.37 10.37 2,300 -0.13(-1.24%)
Nov 24, 2015 10.44 10.50 10.37 10.50 2,077 +0.13(+1.25%)
Nov 23, 2015 10.56 10.56 10.34 10.37 2,317 -0.34(-3.17%)
Nov 20, 2015 10.83 10.85 10.55 10.71 13,975 +0.07(+0.66%)
Nov 19, 2015 10.77 10.77 10.62 10.64 2,454 -0.14(-1.30%)
Nov 18, 2015 10.64 10.93 10.24 10.78 10,436 -0.04(-0.37%)
Nov 17, 2015 10.96 11.10 10.82 10.82 7,623 -0.24(-2.17%)
Nov 16, 2015 10.99 11.06 10.88 11.06 1,683 -0.07(-0.63%)
Nov 13, 2015 11.12 11.13 10.85 11.13 4,528 +0.12(+1.14%)
Nov 12, 2015 11.17 11.18 11.00 11.01 1,438 -0.09(-0.85%)
Nov 11, 2015 11.10 11.14 11.10 11.10 3,722 +0.09(+0.86%)
Nov 10, 2015 11.00 11.14 11.00 11.01 4,267 -0.13(-1.21%)
Nov 09, 2015 11.09 11.15 11.04 11.14 5,055 +0.09(+0.81%)
Nov 06, 2015 10.99 11.15 10.99 11.05 4,730 -0.04(-0.36%)
Nov 05, 2015 11.04 11.15 11.04 11.09 7,238 +0.18(+1.65%)
Nov 04, 2015 11.00 11.17 10.91 10.91 5,191 -0.09(-0.82%)
Nov 03, 2015 11.04 11.19 10.70 11.00 15,838 +0.39(+3.71%)
Nov 02, 2015 10.48 10.61 10.44 10.61 10,960 +0.20(+1.89%)
Oct 30, 2015 10.39 10.48 10.38 10.41 7,360 +0.05(+0.48%)
Oct 29, 2015 10.08 10.38 10.08 10.36 7,883 +0.29(+2.88%)
Oct 28, 2015 10.35 10.35 10.07 10.07 509 -0.07(-0.69%)
Oct 27, 2015 10.23 10.25 10.14 10.14 1,298 -0.09(-0.88%)
Oct 26, 2015 10.11 10.36 10.05 10.23 7,419 -0.12(-1.16%)
Oct 23, 2015 10.00 10.37 9.970 10.35 49,299 +0.42(+4.23%)
Oct 22, 2015 9.600 10.05 9.600 9.930 38,293 +0.31(+3.22%)
Oct 21, 2015 9.520 9.740 9.638 9.620 2,570 -0.02(-0.19%)
Oct 20, 2015 9.680 9.750 9.638 9.638 1,519 +0.02(+0.19%)
Oct 19, 2015 9.770 9.874 9.490 9.620 8,716 +0.07(+0.73%)
Oct 16, 2015 9.700 9.790 9.550 9.550 10,260 -0.17(-1.75%)
Oct 15, 2015 9.570 9.740 9.520 9.720 7,263 +0.22(+2.28%)
Oct 14, 2015 9.503 9.503 9.503 9.503 1,329 -0.02(-0.18%)
Oct 13, 2015 9.530 9.530 9.520 9.520 1,437 +0.01(+0.11%)
Oct 12, 2015 9.420 9.612 9.420 9.510 3,827 +0.02(+0.21%)
Oct 09, 2015 9.570 9.580 9.450 9.490 4,231 -0.08(-0.84%)
Oct 08, 2015 9.570 9.574 9.430 9.570 2,136 +0.05(+0.53%)
Oct 07, 2015 9.550 9.590 9.500 9.520 3,237 -0.09(-0.94%)
Oct 06, 2015 9.560 9.730 9.560 9.610 2,874 +0.08(+0.84%)
Oct 05, 2015 9.550 9.600 9.420 9.530 17,308 -0.02(-0.18%)
Oct 02, 2015 9.650 9.728 9.400 9.547 34,363 +0.05(+0.50%)
Oct 01, 2015 9.610 9.620 9.500 9.500 3,212 -0.12(-1.25%)
Sep 30, 2015 9.515 9.690 9.450 9.620 5,783 +0.15(+1.58%)
Sep 29, 2015 9.550 9.910 9.301 9.470 49,576 -0.15(-1.56%)
Sep 28, 2015 9.430 9.962 9.350 9.620 33,988 -0.13(-1.33%)
Sep 25, 2015 9.400 9.750 9.320 9.750 11,600 +0.25(+2.63%)
Sep 24, 2015 9.670 9.736 9.290 9.500 23,984 +0.09(+0.96%)
Sep 23, 2015 9.420 9.620 9.355 9.410 18,397 +0.02(+0.21%)
Sep 22, 2015 9.630 9.760 9.390 9.390 6,188 -0.03(-0.32%)
Sep 21, 2015 9.430 9.500 9.350 9.420 2,757 -0.14(-1.46%)
Sep 18, 2015 9.363 9.560 9.300 9.560 12,434 +0.16(+1.70%)
Sep 17, 2015 9.570 9.580 9.400 9.400 2,815 -0.13(-1.36%)
Sep 16, 2015 9.720 9.830 9.530 9.530 6,970 -0.05(-0.52%)
Sep 15, 2015 9.860 9.910 9.520 9.580 7,521 -0.13(-1.34%)
Sep 14, 2015 10.07 10.14 9.630 9.710 6,155 -0.30(-3.00%)
Sep 11, 2015 10.13 10.14 9.910 10.01 95,770 -0.06(-0.60%)
Sep 10, 2015 10.02 10.12 9.950 10.07 1,951 +0.10(+1.00%)
Sep 09, 2015 9.900 10.13 9.770 9.970 9,607 -0.04(-0.40%)
Sep 08, 2015 10.25 10.35 9.880 10.01 5,081 -0.30(-2.91%)
Sep 04, 2015 10.16 10.31 10.31 10.31 3,200 +0.16(+1.58%)
Sep 03, 2015 10.11 10.16 10.10 10.15 3,281 +0.05(+0.50%)
Sep 02, 2015 10.03 10.14 10.03 10.10 4,562 +0.07(+0.70%)
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.