| American River Bankshares | (NQ: AMRB) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 17, 2013 | 7.610 | 7.610 | 7.610 | 7.610 | 0 | -0.25(-3.18%) |
| May 16, 2013 | 7.600 | 7.860 | 7.600 | 7.860 | 4,830 | +0.25(+3.29%) |
| May 15, 2013 | 7.750 | 7.870 | 7.610 | 7.610 | 0 | -0.47(-5.82%) |
| May 13, 2013 | 8.030 | 8.250 | 7.990 | 8.080 | 0 | +0.13(+1.64%) |
| May 10, 2013 | 8.090 | 8.250 | 7.910 | 7.950 | 0 | -0.16(-1.97%) |
| May 09, 2013 | 8.240 | 8.250 | 8.030 | 8.110 | 0 | +0.25(+3.18%) |
| May 08, 2013 | 7.950 | 7.972 | 7.860 | 7.860 | 0 | -0.08(-1.01%) |
| May 07, 2013 | 7.870 | 7.945 | 7.870 | 7.940 | 0 | +0.07(+0.89%) |
| May 06, 2013 | 8.040 | 8.070 | 7.860 | 7.870 | 0 | -0.17(-2.11%) |
| May 03, 2013 | 7.900 | 8.040 | 7.861 | 8.040 | 0 | +0.19(+2.42%) |
| May 02, 2013 | 7.990 | 8.050 | 7.850 | 7.850 | 0 | -0.15(-1.88%) |
| May 01, 2013 | 7.820 | 8.040 | 7.801 | 8.000 | 0 | +0.10(+1.27%) |
| Apr 30, 2013 | 7.810 | 7.900 | 7.760 | 7.900 | 0 | -0.02(-0.25%) |
| Apr 29, 2013 | 7.870 | 7.930 | 7.550 | 7.920 | 119,125 | +0.08(+1.02%) |
| Apr 26, 2013 | 7.920 | 7.970 | 7.812 | 7.840 | 9,323 | -0.13(-1.63%) |
| Apr 25, 2013 | 7.790 | 7.970 | 7.750 | 7.970 | 5,213 | +0.27(+3.51%) |
| Apr 24, 2013 | 7.870 | 7.870 | 7.700 | 7.700 | 0 | -0.22(-2.78%) |
| Apr 23, 2013 | 7.720 | 7.970 | 7.650 | 7.920 | 111,717 | +0.17(+2.19%) |
| Apr 22, 2013 | 7.720 | 7.750 | 7.530 | 7.750 | 4,553 | +0.06(+0.78%) |
| Apr 19, 2013 | 7.590 | 7.750 | 7.510 | 7.690 | 9,390 | +0.23(+3.08%) |
| Apr 18, 2013 | 7.400 | 7.540 | 7.390 | 7.460 | 41,643 | -0.09(-1.19%) |
| Apr 17, 2013 | 7.550 | 7.600 | 7.500 | 7.550 | 7,300 | -0.03(-0.40%) |
| Apr 16, 2013 | 7.570 | 7.581 | 7.490 | 7.580 | 11,039 | +0.03(+0.40%) |
| Apr 15, 2013 | 7.560 | 7.560 | 7.540 | 7.550 | 5,095 | +0.01(+0.13%) |
| Apr 12, 2013 | 7.510 | 7.570 | 7.510 | 7.540 | 4,073 | +0.02(+0.27%) |
| Apr 11, 2013 | 7.500 | 7.570 | 7.500 | 7.520 | 12,317 | +0.02(+0.27%) |
| Apr 10, 2013 | 7.500 | 7.510 | 7.500 | 7.500 | 733 | +0.00(+0.00%) |
| Apr 09, 2013 | 7.520 | 7.650 | 7.500 | 7.500 | 2,479 | -0.13(-1.70%) |
| Apr 08, 2013 | 7.490 | 7.650 | 7.490 | 7.630 | 5,547 | +0.07(+0.93%) |
| Apr 05, 2013 | 7.540 | 7.570 | 7.450 | 7.560 | 14,802 | +0.06(+0.80%) |
| Apr 04, 2013 | 7.510 | 7.540 | 7.500 | 7.500 | 5,467 | -0.01(-0.13%) |
| Apr 03, 2013 | 7.520 | 7.575 | 7.510 | 7.510 | 2,486 | -0.11(-1.44%) |
| Apr 02, 2013 | 7.510 | 7.680 | 7.510 | 7.620 | 1,967 | +0.11(+1.46%) |
| Apr 01, 2013 | 7.520 | 7.750 | 7.510 | 7.510 | 7,062 | -0.00(-0.00%) |
| Mar 28, 2013 | 7.500 | 7.625 | 7.500 | 7.510 | 1,410 | -0.01(-0.13%) |
| Mar 27, 2013 | 7.510 | 7.520 | 7.510 | 7.520 | 400 | +0.00(+0.00%) |
| Mar 26, 2013 | 7.510 | 7.526 | 7.500 | 7.520 | 1,100 | -0.02(-0.27%) |
| Mar 25, 2013 | 7.500 | 7.720 | 7.500 | 7.540 | 940 | +0.03(+0.40%) |
| Mar 22, 2013 | 7.700 | 7.700 | 7.510 | 7.510 | 379 | -0.17(-2.21%) |
| Mar 21, 2013 | 7.680 | 7.680 | 7.680 | 7.680 | 200 | +0.02(+0.26%) |
| Mar 20, 2013 | 7.570 | 7.660 | 7.490 | 7.660 | 2,250 | -0.05(-0.65%) |
| Mar 19, 2013 | 7.610 | 7.710 | 7.400 | 7.710 | 2,079 | +0.16(+2.12%) |
| Mar 18, 2013 | 7.760 | 7.800 | 7.540 | 7.550 | 27,240 | -0.11(-1.44%) |
| Mar 15, 2013 | 7.950 | 7.950 | 7.660 | 7.660 | 2,800 | -0.17(-2.17%) |
| Mar 14, 2013 | 7.600 | 7.940 | 7.500 | 7.830 | 16,152 | +0.36(+4.82%) |
| Mar 13, 2013 | 7.440 | 7.740 | 7.400 | 7.470 | 12,001 | -0.04(-0.53%) |
| Mar 12, 2013 | 7.510 | 7.550 | 7.470 | 7.510 | 2,300 | -0.14(-1.85%) |
| Mar 11, 2013 | 7.510 | 7.651 | 7.340 | 7.651 | 419 | +0.19(+2.48%) |
| Mar 08, 2013 | 7.480 | 7.500 | 7.401 | 7.466 | 78,263 | +0.06(+0.76%) |
| Mar 07, 2013 | 7.250 | 7.450 | 7.250 | 7.410 | 5,209 | +0.11(+1.51%) |
| Mar 06, 2013 | 7.213 | 7.300 | 7.213 | 7.300 | 2,165 | +0.10(+1.39%) |
| Mar 05, 2013 | 7.300 | 7.300 | 7.200 | 7.200 | 15,100 | -0.10(-1.37%) |
| Mar 04, 2013 | 7.270 | 7.310 | 7.270 | 7.300 | 1,163 | +0.03(+0.41%) |
