Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2014 8.568 8.742 8.568 8.698 6,311 +0.04(+0.43%)
Oct 30, 2014 8.531 8.661 8.513 8.661 10,582 +0.07(+0.86%)
Oct 29, 2014 8.550 8.717 8.531 8.587 15,416 -0.08(-0.96%)
Oct 28, 2014 8.556 8.717 8.495 8.670 5,895 +0.00(+0.01%)
Oct 27, 2014 8.669 8.669 8.669 8.669 407 +0.01(+0.10%)
Oct 24, 2014 8.624 8.661 8.615 8.661 1,476 +0.06(+0.76%)
Oct 23, 2014 8.615 8.615 8.559 8.596 1,314 -0.02(-0.27%)
Oct 22, 2014 8.596 8.619 8.578 8.619 1,025 +0.00(+0.05%)
Oct 21, 2014 8.596 8.698 8.504 8.615 1,738 -0.05(-0.54%)
Oct 20, 2014 8.587 8.708 8.587 8.661 2,158 +0.00(+0.00%)
Oct 17, 2014 8.670 8.670 8.661 8.661 944 +0.08(+0.97%)
Oct 16, 2014 8.633 8.633 8.504 8.578 9,684 -0.05(-0.54%)
Oct 15, 2014 8.606 8.606 8.392 8.624 4,452 -0.06(-0.75%)
Oct 14, 2014 8.578 8.698 8.504 8.689 3,251 +0.20(+2.34%)
Oct 13, 2014 8.596 8.643 8.485 8.490 21,839 -0.23(-2.60%)
Oct 10, 2014 8.448 8.717 8.448 8.717 7,133 +0.02(+0.21%)
Oct 09, 2014 8.670 8.708 8.578 8.698 97,662 +0.06(+0.75%)
Oct 08, 2014 8.624 8.745 8.578 8.633 6,263 +0.02(+0.22%)
Oct 07, 2014 8.624 8.624 8.519 8.615 1,418 +0.04(+0.43%)
Oct 06, 2014 8.578 8.578 8.578 8.578 1,646 -0.08(-0.96%)
Oct 03, 2014 8.504 8.661 8.466 8.661 6,236 +0.21(+2.52%)
Oct 02, 2014 8.453 8.522 8.443 8.448 6,488 -0.04(-0.44%)
Oct 01, 2014 8.392 8.485 8.392 8.485 14,029 +0.00(+0.00%)
Sep 30, 2014 8.392 8.485 8.392 8.485 510 +0.03(+0.33%)
Sep 29, 2014 8.364 8.457 8.355 8.457 41,241 -0.08(-0.94%)
Sep 26, 2014 8.448 8.538 8.448 8.538 4,783 +0.02(+0.18%)
Sep 25, 2014 8.476 8.522 8.457 8.522 1,842 -0.03(-0.33%)
Sep 24, 2014 8.550 8.578 8.420 8.550 10,202 +0.01(+0.11%)
Sep 23, 2014 8.531 8.717 8.439 8.541 18,264 -0.07(-0.86%)
Sep 22, 2014 8.745 8.745 8.541 8.615 9,857 -0.13(-1.48%)
Sep 19, 2014 8.578 8.624 8.578 8.745 4,365 +0.17(+1.95%)
Sep 18, 2014 8.578 8.578 8.578 8.578 2,593 +0.00(+0.00%)
Sep 17, 2014 8.494 8.717 8.494 8.578 5,860 +0.00(+0.00%)
Sep 16, 2014 8.633 8.708 8.578 8.578 3,532 -0.01(-0.11%)
Sep 15, 2014 8.587 8.735 8.578 8.587 10,816 +0.00(+0.00%)
Sep 12, 2014 8.652 8.708 8.587 8.587 710 -0.01(-0.11%)
Sep 11, 2014 8.745 8.754 8.522 8.596 11,746 +0.02(+0.22%)
Sep 10, 2014 8.578 8.578 8.578 8.578 927 +0.00(+0.00%)
Sep 09, 2014 8.647 8.717 8.578 8.578 7,252 -0.04(-0.43%)
Sep 08, 2014 8.587 8.717 8.587 8.615 1,515 -0.10(-1.17%)
Sep 05, 2014 8.670 8.754 8.698 8.717 6,646 +0.02(+0.21%)
Sep 04, 2014 8.578 8.624 8.494 8.698 19,211 +0.12(+1.41%)
Sep 03, 2014 8.578 8.600 8.578 8.578 2,633 -0.01(-0.11%)
Sep 02, 2014 8.670 8.670 8.550 8.587 16,024 -0.04(-0.43%)
Aug 29, 2014 8.633 8.624 8.624 8.624 17,685 +0.00(+0.00%)
Aug 28, 2014 8.772 8.810 8.619 8.624 8,418 -0.03(-0.32%)
Aug 27, 2014 8.531 8.717 8.531 8.652 10,540 +0.12(+1.41%)
Aug 26, 2014 8.541 8.541 8.513 8.531 11,851 +0.04(+0.44%)
Aug 25, 2014 8.466 8.587 8.466 8.494 10,310 -0.06(-0.65%)
Aug 22, 2014 8.494 8.726 8.402 8.550 11,613 +0.02(+0.22%)
Aug 21, 2014 8.340 8.559 8.299 8.531 24,827 +0.18(+2.11%)
Aug 20, 2014 8.392 8.439 8.299 8.355 24,425 -0.04(-0.44%)
Aug 19, 2014 8.346 8.670 8.346 8.392 4,384 +0.07(+0.89%)
Aug 18, 2014 8.578 8.578 8.290 8.318 938 -0.05(-0.55%)
Aug 15, 2014 8.355 8.439 8.355 8.364 39,802 -0.10(-1.20%)
Aug 14, 2014 8.531 8.661 8.494 8.466 3,237 +0.03(+0.33%)
Aug 13, 2014 8.652 8.670 8.402 8.439 11,399 -0.24(-2.82%)
Aug 12, 2014 8.652 8.763 8.652 8.683 25,596 +0.04(+0.47%)
Aug 11, 2014 8.670 8.711 8.624 8.643 4,025 -0.02(-0.21%)
Aug 08, 2014 8.513 8.754 8.513 8.661 7,563 -0.06(-0.64%)
Aug 07, 2014 8.579 8.745 8.494 8.717 15,056 +0.03(+0.32%)
Aug 06, 2014 8.670 8.810 8.606 8.689 5,624 -0.05(-0.53%)
Aug 05, 2014 8.670 8.810 8.568 8.735 18,080 +0.13(+1.51%)
Aug 04, 2014 8.698 8.717 8.457 8.606 13,322 -0.11(-1.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.