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 (%)
Jun 30, 2014 8.830 8.910 8.620 8.740 3,965 -0.34(-3.74%)
Jun 27, 2014 8.630 9.080 8.350 9.080 265,294 +0.57(+6.70%)
Jun 26, 2014 8.580 8.590 8.320 8.510 13,434 -0.07(-0.82%)
Jun 25, 2014 8.670 8.680 8.210 8.580 7,733 -0.10(-1.15%)
Jun 24, 2014 8.825 8.840 8.680 8.680 4,445 -0.04(-0.46%)
Jun 23, 2014 8.640 8.880 8.620 8.720 3,084 -0.11(-1.25%)
Jun 20, 2014 8.840 8.858 8.630 8.830 7,946 +0.11(+1.26%)
Jun 19, 2014 8.790 8.913 8.660 8.720 5,148 -0.11(-1.25%)
Jun 18, 2014 8.580 8.865 8.580 8.830 3,307 -0.09(-1.01%)
Jun 17, 2014 8.780 9.130 8.630 8.920 6,616 +0.13(+1.48%)
Jun 16, 2014 8.760 8.865 8.530 8.790 8,751 -0.08(-0.90%)
Jun 13, 2014 8.540 8.870 8.540 8.870 15,772 +0.10(+1.14%)
Jun 12, 2014 8.630 8.829 8.570 8.770 4,879 +0.07(+0.80%)
Jun 11, 2014 8.760 8.869 8.585 8.700 11,040 -0.20(-2.25%)
Jun 10, 2014 8.540 8.910 8.540 8.900 9,528 +0.23(+2.65%)
Jun 06, 2014 8.740 8.890 8.630 8.670 3,151 -0.08(-0.91%)
Jun 05, 2014 9.060 9.060 8.610 8.750 20,755 -0.18(-2.06%)
Jun 04, 2014 8.970 9.085 8.800 8.934 3,326 -0.05(-0.60%)
Jun 03, 2014 8.630 8.988 8.630 8.988 24,745 +0.23(+2.60%)
Jun 02, 2014 8.960 9.000 8.620 8.760 7,187 -0.20(-2.28%)
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%)
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.