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, 2016 12.72 12.84 12.54 12.57 23,608 -0.04(-0.29%)
Nov 29, 2016 12.57 12.62 12.43 12.61 42,239 -0.05(-0.37%)
Nov 28, 2016 12.70 12.89 12.60 12.66 95,753 -0.05(-0.37%)
Nov 25, 2016 12.37 12.70 12.33 12.70 18,517 +0.16(+1.26%)
Nov 23, 2016 12.55 12.55 12.55 0 -0.40(-3.08%)
Nov 22, 2016 12.97 13.24 12.21 12.95 41,856 -0.01(-0.07%)
Nov 21, 2016 13.21 13.25 12.95 12.95 12,183 -0.06(-0.43%)
Nov 18, 2016 12.71 13.57 12.22 13.01 12,718 +0.12(+0.94%)
Nov 17, 2016 12.37 13.03 12.37 12.89 23,969 +0.28(+2.21%)
Nov 16, 2016 12.45 12.66 12.45 12.61 61,742 -0.05(-0.37%)
Nov 15, 2016 12.38 12.66 12.28 12.66 7,381 +0.32(+2.63%)
Nov 14, 2016 11.67 12.44 11.63 12.33 52,430 +0.74(+6.40%)
Nov 11, 2016 11.43 11.59 11.41 11.59 6,673 +0.19(+1.67%)
Nov 10, 2016 11.40 11.49 11.27 11.40 8,504 -0.00(-0.04%)
Nov 09, 2016 11.39 11.41 11.39 11.41 1,211 -0.01(-0.08%)
Nov 08, 2016 11.13 11.42 11.13 11.42 5,767 +0.24(+2.16%)
Nov 07, 2016 11.13 11.29 11.13 11.17 6,444 -0.16(-1.39%)
Nov 04, 2016 11.45 11.45 11.20 11.33 2,749 -0.02(-0.16%)
Nov 03, 2016 11.44 11.45 11.35 11.35 9,711 -0.06(-0.57%)
Nov 02, 2016 11.36 11.42 11.33 11.42 6,746 +0.06(+0.49%)
Nov 01, 2016 11.16 11.36 11.16 11.36 6,868 +0.01(+0.08%)
Oct 31, 2016 11.18 11.36 11.18 11.35 10,044 +0.17(+1.49%)
Oct 28, 2016 11.17 11.24 11.17 11.18 5,229 -0.02(-0.17%)
Oct 27, 2016 11.13 11.20 11.05 11.20 14,276 +0.06(+0.50%)
Oct 26, 2016 10.73 11.15 10.73 11.15 4,816 +0.14(+1.26%)
Oct 25, 2016 11.36 11.36 11.01 11.01 3,693 -0.15(-1.33%)
Oct 24, 2016 10.44 11.96 10.44 11.16 44,355 +0.89(+8.72%)
Oct 21, 2016 10.15 10.26 10.15 10.26 27,471 +0.17(+1.70%)
Oct 20, 2016 10.02 10.20 10.02 10.09 10,542 +0.02(+0.18%)
Oct 19, 2016 10.06 10.13 10.06 10.07 1,191 +0.05(+0.46%)
Oct 18, 2016 10.08 10.08 10.02 10.02 383 -0.09(-0.92%)
Oct 17, 2016 10.15 10.15 10.12 10.12 370 -0.08(-0.82%)
Oct 14, 2016 10.17 10.27 10.17 10.20 4,823 +0.14(+1.38%)
Oct 13, 2016 10.18 10.18 10.06 10.06 392 -0.10(-1.00%)
Oct 12, 2016 10.20 10.20 10.02 10.16 2,982 +0.04(+0.37%)
Oct 10, 2016 10.10 10.13 10.13 10.13 29 -0.06(-0.55%)
Oct 07, 2016 10.18 10.18 10.18 10.18 176 +0.07(+0.73%)
Oct 06, 2016 10.09 10.11 10.02 10.11 7,072 +0.09(+0.93%)
Oct 05, 2016 10.13 10.13 10.02 10.02 2,738 -0.06(-0.55%)
Oct 04, 2016 9.820 10.07 9.820 10.07 4,657 -0.03(-0.28%)
Oct 03, 2016 10.09 10.11 10.04 10.10 9,499 +0.05(+0.46%)
Sep 30, 2016 10.02 10.05 10.02 10.05 1,172 -0.01(-0.09%)
Sep 29, 2016 9.765 10.06 9.765 10.06 14,548 +0.28(+2.84%)
Sep 28, 2016 9.969 10.04 9.783 9.783 335,451 -0.06(-0.57%)
Sep 27, 2016 9.839 9.839 9.839 9.839 108 +0.00(+0.00%)
Sep 26, 2016 9.848 9.848 9.839 9.839 397 -0.02(-0.19%)
Sep 23, 2016 9.857 9.857 9.857 9.857 144 +0.11(+1.14%)
Sep 22, 2016 9.783 9.830 9.746 9.746 10,053 -0.06(-0.57%)
Sep 21, 2016 9.831 9.831 9.737 9.802 3,502 +0.11(+1.15%)
Sep 20, 2016 9.841 9.857 9.690 9.690 1,572 -0.05(-0.48%)
Sep 19, 2016 9.607 9.839 9.607 9.737 36,135 +0.15(+1.55%)
Sep 16, 2016 9.765 9.848 9.561 9.588 11,026 -0.05(-0.48%)
Sep 15, 2016 9.830 9.848 9.635 9.635 7,332 -0.13(-1.33%)
Sep 14, 2016 9.765 9.876 9.765 9.765 16,878 +0.02(+0.19%)
Sep 13, 2016 9.728 9.830 9.728 9.746 6,510 -0.03(-0.28%)
Sep 12, 2016 9.737 9.811 9.690 9.774 3,693 +0.04(+0.38%)
Sep 09, 2016 9.765 9.820 9.737 9.737 10,269 +0.00(+0.00%)
Sep 08, 2016 9.746 9.755 9.737 9.737 2,212 -0.02(-0.19%)
Sep 07, 2016 9.737 9.820 9.579 9.755 5,293 +0.05(+0.48%)
Sep 06, 2016 9.672 9.718 9.551 9.709 8,880 +0.04(+0.38%)
Sep 02, 2016 9.570 9.672 9.672 9.672 8,195 +0.12(+1.26%)
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.