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 (%)
Sep 29, 2017 13.51 13.51 12.96 12.97 4,141 -0.29(-2.19%)
Sep 28, 2017 13.03 13.58 13.03 13.26 5,414 +0.24(+1.87%)
Sep 27, 2017 12.88 13.01 12.86 13.01 30,272 +0.18(+1.39%)
Sep 26, 2017 12.81 12.87 12.80 12.84 25,209 +0.05(+0.37%)
Sep 25, 2017 12.71 12.83 12.68 12.79 81,202 +0.08(+0.66%)
Sep 22, 2017 12.60 12.70 12.60 12.70 18,091 +0.12(+0.97%)
Sep 21, 2017 12.53 12.59 12.53 12.58 1,436 -0.02(-0.15%)
Sep 20, 2017 12.47 12.63 12.45 12.60 6,628 +0.17(+1.36%)
Sep 19, 2017 12.38 12.52 12.38 12.43 7,018 +0.05(+0.38%)
Sep 18, 2017 12.15 12.43 12.15 12.39 12,573 -0.05(-0.38%)
Sep 15, 2017 12.30 12.43 12.30 12.43 5,283 +0.13(+1.07%)
Sep 14, 2017 12.31 12.35 12.30 12.30 1,585 +0.00(+0.00%)
Sep 13, 2017 12.30 12.46 12.30 12.30 3,244 -0.01(-0.08%)
Sep 12, 2017 12.28 12.32 12.28 12.31 4,080 -0.03(-0.23%)
Sep 11, 2017 12.28 12.35 12.28 12.34 2,065 +0.06(+0.46%)
Sep 08, 2017 12.28 12.28 12.27 12.28 1,867 -0.01(-0.08%)
Sep 07, 2017 12.37 12.37 12.27 12.29 7,951 -0.08(-0.68%)
Sep 06, 2017 12.38 12.55 12.37 12.38 1,617 -0.09(-0.75%)
Sep 05, 2017 12.38 12.47 12.37 12.47 2,023 -0.08(-0.67%)
Sep 01, 2017 12.44 12.70 12.43 12.55 4,918 +0.18(+1.44%)
Aug 31, 2017 12.56 12.57 12.38 12.38 6,015 -0.09(-0.75%)
Aug 30, 2017 12.36 12.50 12.36 12.47 4,101 +0.08(+0.62%)
Aug 29, 2017 12.34 12.54 12.26 12.39 12,589 -0.03(-0.24%)
Aug 28, 2017 12.43 12.59 12.42 12.42 8,496 -0.17(-1.34%)
Aug 25, 2017 12.46 12.59 12.44 12.59 1,199 +0.13(+1.05%)
Aug 24, 2017 12.69 12.69 12.46 12.46 3,286 -0.24(-1.87%)
Aug 23, 2017 12.70 12.70 12.70 12.70 112 +0.23(+1.83%)
Aug 22, 2017 12.44 12.48 12.44 12.47 9,640 +0.04(+0.30%)
Aug 21, 2017 12.46 12.47 12.43 12.43 5,559 -0.04(-0.30%)
Aug 18, 2017 12.51 12.51 12.46 12.47 6,345 -0.04(-0.30%)
Aug 17, 2017 12.63 12.63 12.51 12.51 6,708 -0.09(-0.74%)
Aug 16, 2017 12.60 12.65 12.60 12.60 23,103 +0.00(+0.00%)
Aug 15, 2017 12.64 12.64 12.60 12.60 6,145 -0.02(-0.15%)
Aug 14, 2017 12.65 12.65 12.60 12.62 1,413 -0.03(-0.22%)
Aug 11, 2017 12.65 12.71 12.60 12.65 5,155 +0.00(+0.00%)
Aug 10, 2017 12.84 12.84 12.65 12.65 4,392 -0.28(-2.17%)
Aug 09, 2017 13.10 13.15 12.91 12.93 7,674 -0.23(-1.78%)
Aug 08, 2017 13.02 13.16 13.02 13.16 3,855 +0.19(+1.44%)
Aug 07, 2017 12.99 13.07 12.95 12.98 16,370 -0.06(-0.43%)
Aug 04, 2017 12.99 13.12 12.98 13.03 17,541 +0.01(+0.07%)
Aug 03, 2017 12.93 13.03 12.93 13.02 40,094 -0.04(-0.29%)
Aug 02, 2017 12.95 13.06 12.95 13.06 968 +0.12(+0.94%)
Aug 01, 2017 13.07 13.08 12.94 12.94 4,755 -0.13(-1.00%)
Jul 31, 2017 13.05 13.25 13.02 13.07 8,551 -0.05(-0.36%)
Jul 28, 2017 13.13 13.14 13.02 13.12 2,752 +0.00(+0.00%)
Jul 27, 2017 13.14 13.14 13.08 13.12 7,160 -0.14(-1.06%)
Jul 26, 2017 13.20 13.45 13.20 13.26 3,179 +0.00(+0.00%)
Jul 25, 2017 13.19 13.43 13.19 13.26 5,946 +0.13(+1.00%)
Jul 24, 2017 13.12 13.18 13.08 13.13 18,631 +0.10(+0.79%)
Jul 21, 2017 13.03 13.07 13.02 13.02 3,876 +0.00(+0.00%)
Jul 20, 2017 13.32 13.32 12.80 13.02 11,909 -0.42(-3.12%)
Jul 19, 2017 13.40 13.53 13.35 13.44 10,661 +0.05(+0.35%)
Jul 18, 2017 13.28 13.44 13.25 13.40 5,661 +0.17(+1.27%)
Jul 17, 2017 13.28 13.28 13.21 13.23 2,550 -0.05(-0.35%)
Jul 14, 2017 13.20 13.33 13.20 13.28 8,272 -0.04(-0.27%)
Jul 13, 2017 13.37 13.39 13.28 13.31 3,963 +0.04(+0.27%)
Jul 12, 2017 13.11 13.28 13.11 13.28 2,605 +0.15(+1.14%)
Jul 11, 2017 13.20 13.20 13.11 13.13 5,470 -0.08(-0.64%)
Jul 10, 2017 13.32 13.42 13.21 13.21 6,656 -0.19(-1.39%)
Jul 07, 2017 13.22 13.40 13.21 13.40 6,506 +0.00(+0.00%)
Jul 06, 2017 13.25 13.40 13.24 13.40 946 +0.09(+0.70%)
Jul 05, 2017 13.45 13.47 13.30 13.30 1,126 -0.22(-1.66%)
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.