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 31, 2016 10.73 10.90 10.73 10.85 33,935 +0.18(+1.69%)
May 27, 2016 10.68 10.67 10.67 10.67 6,900 -0.17(-1.57%)
May 26, 2016 10.85 10.90 10.80 10.84 13,388 +0.01(+0.09%)
May 25, 2016 10.66 10.85 10.66 10.83 8,124 +0.09(+0.84%)
May 24, 2016 10.70 10.75 10.69 10.74 19,577 +0.04(+0.37%)
May 23, 2016 10.62 10.70 10.55 10.70 4,770 +0.19(+1.81%)
May 20, 2016 10.49 10.77 10.49 10.51 8,116 +0.11(+1.06%)
May 19, 2016 10.47 10.77 10.37 10.40 1,845 -0.04(-0.38%)
May 18, 2016 10.37 10.68 10.37 10.44 16,201 +0.05(+0.48%)
May 17, 2016 10.50 10.50 10.35 10.39 29,403 -0.17(-1.61%)
May 16, 2016 10.71 10.73 10.56 10.56 13,177 -0.04(-0.37%)
May 13, 2016 10.60 10.77 10.40 10.60 39,512 +0.16(+1.52%)
May 12, 2016 10.60 10.73 10.42 10.44 12,524 -0.08(-0.76%)
May 11, 2016 10.41 10.79 10.41 10.52 14,046 -0.02(-0.19%)
May 10, 2016 10.51 10.54 10.37 10.54 1,068 +0.03(+0.29%)
May 09, 2016 10.80 10.80 10.40 10.51 47,986 -0.28(-2.59%)
May 06, 2016 10.28 10.79 10.21 10.79 36,478 +0.55(+5.37%)
May 05, 2016 10.10 10.24 10.03 10.24 5,597 +0.13(+1.29%)
May 04, 2016 10.24 10.32 10.07 10.11 11,016 -0.17(-1.65%)
May 03, 2016 10.15 10.38 10.15 10.28 116,178 +0.07(+0.69%)
May 02, 2016 10.06 10.41 10.01 10.21 12,828 +0.06(+0.59%)
Apr 29, 2016 10.09 10.15 10.09 10.15 1,200 -0.02(-0.20%)
Apr 28, 2016 10.20 10.35 10.17 10.17 4,344 -0.14(-1.36%)
Apr 27, 2016 10.32 10.32 10.13 10.31 3,353 -0.03(-0.29%)
Apr 26, 2016 10.44 10.44 10.24 10.34 202,829 -0.15(-1.43%)
Apr 25, 2016 10.23 10.61 10.21 10.49 5,619 +0.31(+3.05%)
Apr 22, 2016 10.24 10.55 10.05 10.18 33,918 +0.01(+0.10%)
Apr 21, 2016 10.000 10.31 9.780 10.17 33,426 +0.26(+2.62%)
Apr 20, 2016 9.955 10.00 9.820 9.910 1,244 +0.04(+0.41%)
Apr 19, 2016 9.880 9.900 9.810 9.870 6,097 +0.02(+0.20%)
Apr 18, 2016 9.910 9.980 9.841 9.850 1,354 -0.05(-0.51%)
Apr 15, 2016 9.900 9.990 9.900 9.900 5,526 -0.03(-0.30%)
Apr 14, 2016 9.950 9.950 9.910 9.930 2,548 -0.06(-0.60%)
Apr 13, 2016 9.820 9.990 9.690 9.990 17,952 +0.10(+1.01%)
Apr 12, 2016 9.910 9.910 9.760 9.890 5,307 -0.02(-0.20%)
Apr 11, 2016 9.910 10.00 9.910 9.910 1,183 -0.10(-1.00%)
Apr 07, 2016 10.11 10.01 10.01 10.01 34 -0.10(-0.99%)
Apr 06, 2016 10.11 10.11 10.11 10.11 347 -0.00(-0.00%)
Apr 04, 2016 10.28 10.11 10.11 10.11 23 -0.05(-0.52%)
Apr 01, 2016 10.29 10.29 10.16 10.16 819 +0.00(+0.03%)
Mar 31, 2016 10.08 10.28 10.06 10.16 3,076 -0.01(-0.11%)
Mar 30, 2016 10.30 10.32 10.15 10.17 1,061 +0.02(+0.21%)
Mar 29, 2016 10.04 10.38 10.03 10.15 17,293 +0.12(+1.20%)
Mar 28, 2016 10.11 10.14 10.02 10.03 2,510 -0.01(-0.10%)
Mar 24, 2016 10.04 10.04 10.04 10.04 100 +0.02(+0.20%)
Mar 23, 2016 10.01 10.05 10.01 10.02 1,281 +0.01(+0.10%)
Mar 22, 2016 10.01 10.01 10.01 10.01 153 +0.00(+0.00%)
Mar 21, 2016 10.20 10.20 10.01 10.01 6,073 -0.18(-1.77%)
Mar 18, 2016 10.10 10.19 10.07 10.19 470 -0.04(-0.39%)
Mar 17, 2016 10.00 10.23 10.00 10.23 781 +0.10(+0.99%)
Mar 16, 2016 10.02 10.13 10.02 10.13 371 +0.09(+0.90%)
Mar 15, 2016 10.29 10.29 10.04 10.04 1,052 -0.21(-2.05%)
Mar 14, 2016 10.18 10.26 10.00 10.25 4,416 +0.15(+1.49%)
Mar 11, 2016 10.25 10.26 9.810 10.10 8,291 +0.04(+0.40%)
Mar 09, 2016 9.870 10.06 10.06 10.06 16 +0.14(+1.41%)
Mar 08, 2016 9.980 9.980 9.828 9.920 1,217 -0.04(-0.40%)
Mar 07, 2016 9.780 10.22 9.711 9.960 4,364 +0.05(+0.50%)
Mar 04, 2016 9.880 9.910 9.760 9.910 11,899 -0.15(-1.49%)
Mar 03, 2016 10.21 10.23 10.06 10.06 1,714 -0.16(-1.56%)
Mar 02, 2016 10.11 10.22 10.11 10.22 895 +0.01(+0.10%)
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.