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 (%)
Mar 31, 2017 14.12 14.16 13.78 13.79 31,014 -0.14(-1.00%)
Mar 30, 2017 13.83 14.00 13.64 13.93 61,441 +0.07(+0.47%)
Mar 29, 2017 14.12 14.12 13.86 13.86 12,666 -0.04(-0.27%)
Mar 28, 2017 13.99 14.04 13.81 13.90 13,662 -0.27(-1.90%)
Mar 27, 2017 14.01 14.17 13.80 14.17 27,273 +0.03(+0.20%)
Mar 24, 2017 14.18 14.18 13.96 14.14 8,359 +0.06(+0.40%)
Mar 23, 2017 13.91 14.09 13.61 14.09 7,750 +0.13(+0.93%)
Mar 22, 2017 13.82 14.08 13.82 13.96 10,079 +0.08(+0.60%)
Mar 21, 2017 14.19 14.19 13.83 13.87 31,056 -0.28(-1.97%)
Mar 20, 2017 14.15 14.22 13.94 14.15 6,895 -0.04(-0.26%)
Mar 17, 2017 14.19 14.19 14.10 14.19 8,343 +0.03(+0.20%)
Mar 16, 2017 14.10 14.19 14.10 14.16 9,960 +0.04(+0.26%)
Mar 15, 2017 14.18 14.19 14.12 14.12 6,797 -0.07(-0.46%)
Mar 14, 2017 13.90 14.19 13.90 14.19 17,518 +0.20(+1.40%)
Mar 13, 2017 13.92 14.02 13.92 13.99 126,805 +0.17(+1.21%)
Mar 10, 2017 13.89 13.99 13.82 13.83 17,921 -0.01(-0.07%)
Mar 09, 2017 13.96 13.98 13.78 13.84 9,538 -0.15(-1.06%)
Mar 08, 2017 13.83 14.15 13.65 13.98 9,539 +0.17(+1.21%)
Mar 07, 2017 13.92 13.97 13.77 13.82 11,174 -0.07(-0.47%)
Mar 06, 2017 13.84 13.99 13.75 13.88 15,371 -0.06(-0.40%)
Mar 03, 2017 14.01 14.03 13.76 13.94 5,863 +0.02(+0.13%)
Mar 02, 2017 14.04 14.09 13.91 13.92 4,271 -0.10(-0.73%)
Mar 01, 2017 13.98 14.18 13.83 14.02 64,112 +0.18(+1.28%)
Feb 28, 2017 13.91 14.08 13.68 13.84 31,203 -0.19(-1.33%)
Feb 27, 2017 14.05 14.25 13.88 14.03 11,628 +0.05(+0.33%)
Feb 24, 2017 13.96 13.99 13.42 13.98 85,184 -0.03(-0.20%)
Feb 23, 2017 14.25 14.25 14.01 14.01 2,646 -0.27(-1.89%)
Feb 22, 2017 14.27 14.28 14.12 14.28 6,588 +0.03(+0.20%)
Feb 21, 2017 14.28 14.35 14.09 14.25 16,568 -0.03(-0.20%)
Feb 17, 2017 14.28 14.28 14.28 0 +0.00(+0.00%)
Feb 16, 2017 14.06 14.35 14.06 14.28 9,270 +0.15(+1.05%)
Feb 15, 2017 14.10 14.37 13.99 14.13 6,134 -0.12(-0.82%)
Feb 14, 2017 13.66 14.31 13.66 14.25 22,348 +0.26(+1.83%)
Feb 13, 2017 14.37 14.37 13.98 13.99 9,665 -0.33(-2.34%)
Feb 10, 2017 14.22 14.37 14.14 14.33 7,027 +0.12(+0.85%)
Feb 09, 2017 14.12 14.29 14.12 14.21 12,336 +0.04(+0.26%)
Feb 08, 2017 13.88 14.17 13.88 14.17 230,833 +0.22(+1.60%)
Feb 07, 2017 14.10 14.13 13.92 13.95 12,261 -0.06(-0.40%)
Feb 06, 2017 14.06 14.10 13.85 14.00 31,287 +0.02(+0.13%)
Feb 03, 2017 13.97 14.05 13.97 13.98 9,112 +0.06(+0.47%)
Feb 02, 2017 13.88 14.05 13.88 13.92 8,639 -0.04(-0.27%)
Feb 01, 2017 14.00 14.11 13.96 13.96 14,213 +0.05(+0.33%)
Jan 31, 2017 13.88 14.01 13.59 13.91 6,790 +0.15(+1.08%)
Jan 30, 2017 14.00 14.06 13.97 13.76 11,466 -0.44(-3.07%)
Jan 27, 2017 14.37 14.37 13.81 14.20 22,201 +0.08(+0.59%)
Jan 26, 2017 13.71 14.53 13.71 14.11 32,453 +0.32(+2.35%)
Jan 25, 2017 13.82 13.91 13.49 13.79 16,830 -0.01(-0.07%)
Jan 24, 2017 12.80 13.91 12.50 13.80 46,827 +1.01(+7.90%)
Jan 23, 2017 12.91 13.33 12.52 12.79 30,731 -0.39(-2.96%)
Jan 20, 2017 13.57 13.81 13.09 13.18 25,483 -0.63(-4.54%)
Jan 19, 2017 13.68 13.80 13.68 13.80 4,546 +0.12(+0.85%)
Jan 18, 2017 13.44 13.86 13.26 13.69 10,302 +0.25(+1.86%)
Jan 17, 2017 13.77 13.80 12.14 13.44 83,628 -0.57(-4.10%)
Jan 13, 2017 14.01 14.01 14.01 0 -0.41(-2.83%)
Jan 12, 2017 14.25 14.56 14.10 14.42 11,104 -0.14(-0.96%)
Jan 11, 2017 14.41 14.56 14.12 14.56 8,072 +0.03(+0.19%)
Jan 10, 2017 14.45 14.56 14.44 14.53 17,603 -0.03(-0.19%)
Jan 09, 2017 14.51 14.69 14.42 14.56 92,866 +0.20(+1.39%)
Jan 06, 2017 14.61 14.61 14.15 14.36 6,918 -0.15(-1.06%)
Jan 05, 2017 14.51 14.72 14.47 14.51 35,647 +0.10(+0.71%)
Jan 04, 2017 14.54 14.56 14.23 14.41 26,784 -0.15(-1.02%)
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.