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 (%)
May 30, 2014 8.950 8.964 8.950 8.964 654 -0.00(-0.04%)
May 29, 2014 9.080 9.080 8.967 8.967 1,111 +0.07(+0.76%)
May 28, 2014 9.000 9.000 8.900 8.900 613 -0.14(-1.55%)
May 27, 2014 8.910 9.040 8.910 9.040 206 +0.10(+1.12%)
May 23, 2014 8.800 8.940 8.940 8.940 1,500 -0.07(-0.78%)
May 22, 2014 8.720 9.070 8.630 9.010 22,497 +0.11(+1.24%)
May 21, 2014 8.884 9.000 8.655 8.900 15,018 +0.21(+2.42%)
May 20, 2014 8.640 8.860 8.570 8.690 6,532 -0.01(-0.11%)
May 19, 2014 8.780 8.860 8.650 8.700 13,094 -0.19(-2.14%)
May 16, 2014 8.860 8.900 8.850 8.890 2,916 +0.02(+0.23%)
May 15, 2014 8.960 8.960 8.850 8.870 4,506 -0.16(-1.77%)
May 14, 2014 9.210 9.210 8.750 9.030 10,287 -0.05(-0.56%)
May 13, 2014 8.890 9.090 8.750 9.080 4,243 +0.13(+1.45%)
May 12, 2014 8.950 9.020 8.950 8.950 2,667 -0.02(-0.22%)
May 09, 2014 9.350 9.350 8.900 8.970 3,686 -0.33(-3.55%)
May 08, 2014 9.320 9.320 9.250 9.300 1,000 +0.14(+1.53%)
May 07, 2014 9.480 9.480 9.120 9.160 4,078 -0.18(-1.93%)
May 06, 2014 9.400 9.400 9.310 9.340 882 -0.18(-1.89%)
May 05, 2014 9.420 9.600 9.240 9.520 80,170 +0.01(+0.06%)
May 02, 2014 9.550 9.600 9.420 9.514 5,817 -0.04(-0.37%)
May 01, 2014 9.510 9.600 9.410 9.550 12,409 -0.04(-0.42%)
Apr 30, 2014 9.600 9.600 9.552 9.590 1,049 +0.03(+0.31%)
Apr 29, 2014 9.565 9.600 9.510 9.560 10,599 -0.11(-1.14%)
Apr 28, 2014 9.740 9.740 9.570 9.670 7,529 -0.04(-0.41%)
Apr 25, 2014 9.550 9.750 9.550 9.710 17,767 +0.16(+1.68%)
Apr 24, 2014 9.620 9.620 9.550 9.550 10,004 -0.11(-1.14%)
Apr 23, 2014 9.730 9.750 9.550 9.660 31,138 +0.03(+0.31%)
Apr 22, 2014 9.610 9.680 9.400 9.630 12,102 -0.08(-0.82%)
Apr 21, 2014 9.610 9.710 9.480 9.710 5,170 +0.13(+1.36%)
Apr 17, 2014 9.430 9.580 9.580 9.580 5,900 +0.14(+1.48%)
Apr 16, 2014 9.040 9.440 9.040 9.440 1,046 +0.48(+5.36%)
Apr 15, 2014 8.840 8.980 8.560 8.960 14,758 +0.09(+1.01%)
Apr 14, 2014 8.990 9.000 8.490 8.870 18,372 -0.23(-2.53%)
Apr 11, 2014 9.270 9.310 9.080 9.100 7,091 -0.12(-1.30%)
Apr 10, 2014 9.400 9.400 9.220 9.220 637 -0.19(-2.02%)
Apr 09, 2014 9.150 9.410 8.911 9.410 14,390 +0.17(+1.84%)
Apr 08, 2014 9.151 9.280 9.151 9.240 897 +0.05(+0.54%)
Apr 07, 2014 9.270 9.270 9.190 9.190 6,404 +0.00(+0.00%)
Apr 04, 2014 9.510 9.515 9.190 9.190 6,519 -0.39(-4.07%)
Apr 03, 2014 9.625 9.660 9.580 9.580 2,418 +0.02(+0.21%)
Apr 02, 2014 9.480 9.560 9.270 9.560 12,524 +0.19(+2.03%)
Apr 01, 2014 9.230 9.440 9.100 9.370 19,224 +0.14(+1.52%)
Mar 31, 2014 9.150 9.370 9.110 9.230 4,444 +0.05(+0.54%)
Mar 28, 2014 9.270 9.290 9.150 9.180 5,584 -0.09(-0.97%)
Mar 27, 2014 9.400 9.400 8.921 9.270 7,488 -0.04(-0.43%)
Mar 26, 2014 9.270 9.410 9.270 9.310 5,542 +0.04(+0.43%)
Mar 25, 2014 9.470 9.470 9.270 9.270 13,511 -0.22(-2.32%)
Mar 24, 2014 9.660 9.670 9.400 9.490 13,137 -0.26(-2.67%)
Mar 21, 2014 9.740 9.750 9.650 9.750 6,885 +0.01(+0.10%)
Mar 20, 2014 9.750 9.750 9.610 9.740 4,981 -0.06(-0.61%)
Mar 19, 2014 9.771 9.800 9.760 9.800 13,700 -0.11(-1.11%)
Mar 18, 2014 9.850 9.910 9.750 9.910 6,321 -0.01(-0.10%)
Mar 17, 2014 9.750 9.920 9.750 9.920 1,362 +0.16(+1.64%)
Mar 14, 2014 9.890 9.934 9.760 9.760 7,215 -0.13(-1.31%)
Mar 13, 2014 9.880 9.940 9.880 9.890 2,421 +0.00(+0.00%)
Mar 12, 2014 9.895 9.895 9.890 9.890 1,121 +0.00(+0.00%)
Mar 11, 2014 9.890 9.940 9.890 9.890 1,153 -0.05(-0.50%)
Mar 10, 2014 9.770 9.950 9.770 9.940 2,693 +0.09(+0.91%)
Mar 07, 2014 9.880 9.950 9.850 9.850 2,295 -0.03(-0.30%)
Mar 06, 2014 9.880 9.950 9.880 9.880 2,072 +0.05(+0.51%)
Mar 05, 2014 9.930 9.950 9.830 9.830 1,572 -0.10(-1.01%)
Mar 04, 2014 9.950 9.950 9.900 9.930 2,350 -0.02(-0.20%)
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.