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, 2012 6.760 6.880 6.710 6.840 1,903 +0.00(+0.00%)
Nov 29, 2012 6.740 6.840 6.700 6.840 4,383 +0.04(+0.59%)
Nov 28, 2012 6.980 6.980 6.750 6.800 4,580 -0.03(-0.44%)
Nov 27, 2012 6.830 6.830 6.830 6.830 300 +0.12(+1.83%)
Nov 26, 2012 6.780 6.780 6.707 6.707 1,069 -0.14(-2.09%)
Nov 23, 2012 6.690 7.000 6.690 6.850 1,251 -0.10(-1.44%)
Nov 21, 2012 6.970 7.000 6.930 6.950 4,663 +0.28(+4.20%)
Nov 20, 2012 6.670 6.670 6.670 6.670 100 -0.03(-0.45%)
Nov 19, 2012 6.780 7.000 6.700 6.700 5,479 +0.03(+0.45%)
Nov 16, 2012 6.630 6.810 6.520 6.670 3,982 +0.00(+0.00%)
Nov 15, 2012 6.640 6.780 6.630 6.670 1,200 +0.00(+0.00%)
Nov 14, 2012 6.680 6.680 6.630 6.670 2,663 -0.26(-3.78%)
Nov 13, 2012 6.940 6.940 6.932 6.932 455 -0.07(-0.97%)
Nov 12, 2012 7.150 7.160 6.940 7.000 14,257 -0.06(-0.85%)
Nov 09, 2012 6.900 7.090 6.900 7.060 4,185 +0.08(+1.22%)
Nov 08, 2012 7.560 7.560 6.920 6.975 11,249 -0.67(-8.70%)
Nov 07, 2012 7.560 7.640 7.550 7.640 1,108 -0.06(-0.78%)
Nov 06, 2012 7.650 7.725 7.600 7.700 9,651 +0.05(+0.65%)
Nov 05, 2012 7.710 7.710 7.500 7.650 2,813 -0.04(-0.52%)
Nov 02, 2012 7.470 7.690 7.470 7.690 1,102 +0.33(+4.48%)
Nov 01, 2012 7.360 7.360 7.360 7.360 500 -0.02(-0.27%)
Oct 31, 2012 7.570 7.610 7.360 7.380 2,811 -0.21(-2.77%)
Oct 26, 2012 7.560 7.590 7.590 7.590 1,600 +0.02(+0.26%)
Oct 25, 2012 7.600 7.600 7.570 7.570 600 -0.23(-2.95%)
Oct 23, 2012 7.770 7.800 7.800 7.800 1,100 +0.28(+3.72%)
Oct 19, 2012 7.350 7.550 7.310 7.520 2,495 +0.16(+2.17%)
Oct 18, 2012 7.590 7.590 7.281 7.360 586 -0.04(-0.54%)
Oct 17, 2012 7.870 7.870 7.210 7.400 5,480 -0.40(-5.13%)
Oct 16, 2012 7.850 7.850 7.800 7.800 2,386 -0.09(-1.14%)
Oct 15, 2012 7.890 7.890 7.890 7.890 800 +0.04(+0.51%)
Oct 12, 2012 7.600 7.850 7.600 7.850 1,150 +0.34(+4.53%)
Oct 11, 2012 7.630 7.870 7.510 7.510 23,284 -0.13(-1.70%)
Oct 10, 2012 7.660 7.690 7.500 7.640 3,958 -0.01(-0.13%)
Oct 09, 2012 7.640 7.650 7.520 7.650 1,301 -0.06(-0.78%)
Oct 08, 2012 7.250 7.780 7.250 7.710 3,426 +0.11(+1.45%)
Oct 05, 2012 7.640 7.700 7.600 7.600 9,069 -0.20(-2.56%)
Oct 04, 2012 7.650 7.800 7.650 7.800 3,000 +0.08(+1.04%)
Oct 03, 2012 7.790 7.790 7.720 7.720 2,329 -0.07(-0.90%)
Oct 02, 2012 7.540 7.800 7.510 7.790 4,277 +0.15(+1.96%)
Oct 01, 2012 7.650 7.790 7.070 7.640 12,109 +0.04(+0.53%)
Sep 28, 2012 7.660 7.710 7.600 7.600 10,016 -0.05(-0.65%)
Sep 27, 2012 7.500 7.650 7.500 7.650 1,752 +0.10(+1.32%)
Sep 26, 2012 7.710 7.710 7.500 7.550 2,714 -0.11(-1.44%)
Sep 25, 2012 7.520 7.660 7.500 7.660 12,708 +0.16(+2.13%)
Sep 24, 2012 7.480 7.510 7.100 7.500 14,577 +0.02(+0.27%)
Sep 21, 2012 7.450 7.490 7.014 7.480 15,295 +0.07(+0.94%)
Sep 20, 2012 7.340 7.410 7.340 7.410 16,616 +0.01(+0.14%)
Sep 19, 2012 7.430 7.430 7.060 7.400 900 -0.02(-0.27%)
Sep 18, 2012 7.310 7.420 7.045 7.420 26,992 +0.26(+3.70%)
Sep 17, 2012 7.020 7.250 6.870 7.155 18,600 +0.11(+1.49%)
Sep 14, 2012 6.850 7.240 6.850 7.050 12,071 +0.00(+0.00%)
Sep 13, 2012 7.020 7.100 6.910 7.050 20,500 +0.06(+0.86%)
Sep 12, 2012 7.010 7.010 6.990 6.990 2,400 +0.06(+0.87%)
Sep 11, 2012 6.710 6.950 6.710 6.930 20,309 +0.23(+3.43%)
Sep 10, 2012 6.850 6.850 6.650 6.700 1,861 -0.11(-1.62%)
Sep 07, 2012 6.800 6.810 6.700 6.810 22,290 +0.30(+4.61%)
Sep 06, 2012 6.800 6.810 6.500 6.510 13,448 -0.27(-4.02%)
Sep 05, 2012 6.780 6.800 6.780 6.783 1,000 -0.02(-0.25%)
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.