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, 2016 9.459 9.518 9.394 9.518 5,411 +0.05(+0.53%)
Jun 29, 2016 9.468 9.468 9.468 9.468 222 -0.10(-1.07%)
Jun 28, 2016 9.368 9.570 9.366 9.570 5,043 +0.19(+2.08%)
Jun 27, 2016 9.486 9.486 9.282 9.375 6,159 -0.22(-2.32%)
Jun 24, 2016 9.561 9.598 9.380 9.598 3,089 -0.19(-1.90%)
Jun 23, 2016 9.857 9.857 9.737 9.783 6,990 +0.04(+0.38%)
Jun 22, 2016 9.746 9.746 9.746 9.746 456 +0.00(+0.00%)
Jun 21, 2016 9.746 9.746 9.737 9.746 656 +0.00(+0.00%)
Jun 20, 2016 9.737 9.746 9.737 9.746 614 -0.14(-1.41%)
Jun 17, 2016 9.746 9.922 9.737 9.885 18,636 +0.14(+1.43%)
Jun 16, 2016 9.783 9.913 9.746 9.746 1,601 -0.08(-0.85%)
Jun 15, 2016 9.950 10.01 9.830 9.830 2,967 -0.12(-1.21%)
Jun 14, 2016 9.987 10.13 9.894 9.950 10,196 -0.09(-0.92%)
Jun 13, 2016 10.07 10.09 9.830 10.04 60,745 -0.08(-0.82%)
Jun 10, 2016 10.04 10.14 9.894 10.13 3,832 +0.14(+1.39%)
Jun 09, 2016 9.904 10.17 9.904 9.987 11,192 -0.15(-1.46%)
Jun 08, 2016 9.996 10.17 9.987 10.14 19,790 +0.09(+0.92%)
Jun 07, 2016 9.941 10.17 9.876 10.04 9,158 +0.04(+0.37%)
Jun 06, 2016 9.932 10.10 9.774 10.01 8,029 +0.03(+0.28%)
Jun 03, 2016 9.941 9.978 9.941 9.978 939 -0.01(-0.09%)
Jun 02, 2016 10.02 10.04 9.952 9.987 8,504 -0.01(-0.09%)
Jun 01, 2016 9.857 10.06 9.857 9.996 14,891 -0.06(-0.65%)
May 31, 2016 9.950 10.11 9.950 10.06 36,594 +0.17(+1.69%)
May 27, 2016 9.904 9.894 9.894 9.894 7,440 -0.16(-1.57%)
May 26, 2016 10.06 10.11 10.02 10.05 14,437 +0.01(+0.09%)
May 25, 2016 9.885 10.06 9.885 10.04 8,760 +0.08(+0.84%)
May 24, 2016 9.922 9.969 9.913 9.959 21,111 +0.04(+0.37%)
May 23, 2016 9.848 9.922 9.783 9.922 5,143 +0.18(+1.81%)
May 20, 2016 9.728 9.987 9.728 9.746 8,752 +0.10(+1.06%)
May 19, 2016 9.709 9.987 9.616 9.644 1,989 -0.04(-0.38%)
May 18, 2016 9.616 9.904 9.616 9.681 17,470 +0.05(+0.48%)
May 17, 2016 9.737 9.737 9.598 9.635 31,707 -0.16(-1.61%)
May 16, 2016 9.932 9.950 9.792 9.792 14,209 -0.04(-0.37%)
May 13, 2016 9.830 9.987 9.644 9.829 42,608 +0.15(+1.52%)
May 12, 2016 9.830 9.950 9.663 9.681 13,505 -0.07(-0.76%)
May 11, 2016 9.653 10.01 9.653 9.755 15,146 -0.02(-0.19%)
May 10, 2016 9.748 9.774 9.616 9.774 1,151 +0.03(+0.29%)
May 09, 2016 10.02 10.02 9.644 9.746 51,747 -0.26(-2.60%)
May 06, 2016 9.533 10.01 9.468 10.01 39,337 +0.51(+5.37%)
May 05, 2016 9.366 9.496 9.301 9.496 6,035 +0.12(+1.29%)
May 04, 2016 9.496 9.570 9.338 9.375 11,879 -0.16(-1.65%)
May 03, 2016 9.412 9.626 9.412 9.533 125,283 +0.06(+0.69%)
May 02, 2016 9.329 9.653 9.282 9.468 13,833 +0.06(+0.59%)
Apr 29, 2016 9.357 9.412 9.357 9.412 1,294 -0.02(-0.20%)
Apr 28, 2016 9.459 9.598 9.431 9.431 4,684 -0.13(-1.36%)
Apr 27, 2016 9.570 9.570 9.394 9.561 3,615 -0.03(-0.29%)
Apr 26, 2016 9.681 9.681 9.496 9.588 218,726 -0.14(-1.43%)
Apr 25, 2016 9.486 9.839 9.468 9.728 6,059 +0.29(+3.05%)
Apr 22, 2016 9.496 9.783 9.322 9.440 36,576 +0.01(+0.10%)
Apr 21, 2016 9.273 9.561 9.069 9.431 36,045 +0.24(+2.62%)
Apr 20, 2016 9.231 9.273 9.106 9.190 1,341 +0.04(+0.41%)
Apr 19, 2016 9.162 9.180 9.097 9.153 6,574 +0.02(+0.20%)
Apr 18, 2016 9.190 9.255 9.125 9.134 1,460 -0.05(-0.50%)
Apr 15, 2016 9.180 9.264 9.180 9.180 5,959 -0.03(-0.30%)
Apr 14, 2016 9.227 9.227 9.190 9.208 2,747 -0.06(-0.60%)
Apr 13, 2016 9.106 9.264 8.986 9.264 19,359 +0.09(+1.01%)
Apr 12, 2016 9.190 9.190 9.051 9.171 5,722 -0.02(-0.20%)
Apr 11, 2016 9.190 9.273 9.190 9.190 1,275 -0.09(-1.00%)
Apr 07, 2016 9.375 9.282 9.282 9.282 36 -0.09(-0.99%)
Apr 06, 2016 9.375 9.375 9.375 9.375 374 -0.00(-0.00%)
Apr 04, 2016 9.533 9.375 9.375 9.375 24 -0.05(-0.52%)
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.