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 (%)
Feb 26, 2010 7.122 7.298 7.103 7.224 649 +0.13(+1.83%)
Feb 25, 2010 7.289 7.317 7.094 7.094 4,381 -0.05(-0.65%)
Feb 24, 2010 7.187 7.187 7.140 7.140 1,029 -0.00(-0.00%)
Feb 23, 2010 7.233 7.233 7.140 7.140 3,476 -0.09(-1.28%)
Feb 22, 2010 7.187 7.242 7.187 7.233 3,151 +0.04(+0.52%)
Feb 19, 2010 7.233 7.261 7.187 7.196 3,038 -0.08(-1.15%)
Feb 17, 2010 7.419 7.279 7.279 7.279 1,941 -0.05(-0.63%)
Feb 16, 2010 7.240 7.344 7.240 7.326 2,871 -0.09(-1.25%)
Feb 12, 2010 7.261 7.419 7.419 7.419 10,999 +0.19(+2.56%)
Feb 11, 2010 7.326 7.326 7.233 7.233 323,485 -0.09(-1.27%)
Feb 10, 2010 7.409 7.409 7.326 7.326 13,368 -0.05(-0.63%)
Feb 09, 2010 7.372 7.419 7.279 7.372 12,104 -0.05(-0.63%)
Feb 08, 2010 7.419 7.419 7.419 7.419 1,078 +0.00(+0.00%)
Feb 05, 2010 7.548 7.558 7.279 7.419 4,682 +0.00(+0.00%)
Feb 04, 2010 7.252 7.622 7.233 7.419 6,253 +0.00(+0.00%)
Feb 03, 2010 7.289 7.465 7.279 7.419 28,316 -0.05(-0.62%)
Feb 02, 2010 7.289 7.465 7.205 7.465 16,729 +0.14(+1.90%)
Feb 01, 2010 7.419 7.465 7.196 7.326 14,078 -0.09(-1.25%)
Jan 29, 2010 7.326 7.423 7.325 7.419 73,023 +0.00(+0.05%)
Jan 28, 2010 7.317 7.456 7.317 7.415 7,678 +0.15(+2.12%)
Jan 27, 2010 7.326 7.326 7.261 7.261 13,976 -0.12(-1.63%)
Jan 26, 2010 7.344 7.419 7.289 7.381 21,629 +0.05(+0.74%)
Jan 25, 2010 7.456 7.632 7.326 7.327 4,357 -0.16(-2.20%)
Jan 22, 2010 7.771 7.771 7.465 7.492 3,615 -0.24(-3.13%)
Jan 21, 2010 7.650 7.882 7.650 7.734 15,165 +0.08(+1.09%)
Jan 20, 2010 7.474 7.650 7.474 7.650 6,386 +0.01(+0.12%)
Jan 19, 2010 7.650 7.882 7.511 7.641 293,016 +0.08(+1.10%)
Jan 15, 2010 7.530 7.558 7.558 7.558 3,666 +0.12(+1.56%)
Jan 14, 2010 7.335 7.442 7.326 7.442 1,418 +0.02(+0.31%)
Jan 13, 2010 7.465 7.465 7.279 7.419 13,770 +0.00(+0.00%)
Jan 12, 2010 7.242 7.419 7.233 7.419 3,012 +0.00(+0.00%)
Jan 11, 2010 7.196 7.419 7.196 7.419 6,870 +0.14(+1.91%)
Jan 08, 2010 7.187 7.326 7.187 7.279 3,423 +0.00(+0.00%)
Jan 07, 2010 7.363 7.397 7.215 7.279 3,349 -0.09(-1.26%)
Jan 06, 2010 7.409 7.409 7.168 7.372 15,205 +0.04(+0.51%)
Jan 05, 2010 7.168 7.548 7.168 7.335 148,417 +0.24(+3.40%)
Jan 04, 2010 7.372 7.419 7.094 7.094 21,506 -0.19(-2.67%)
Dec 31, 2009 6.881 7.289 7.289 7.289 16,067 +0.47(+6.94%)
Dec 30, 2009 6.677 6.910 6.677 6.816 6,695 +0.09(+1.38%)
Dec 29, 2009 6.630 6.723 6.500 6.723 33,768 +0.18(+2.69%)
Dec 28, 2009 6.658 6.658 6.547 6.547 733 -0.12(-1.81%)
Dec 24, 2009 6.649 6.667 6.649 6.667 323 +0.19(+3.01%)
Dec 23, 2009 6.677 6.677 6.445 6.473 3,937 -0.02(-0.29%)
Dec 22, 2009 6.398 6.603 6.389 6.491 5,939 +0.13(+2.04%)
Dec 21, 2009 6.389 6.498 6.269 6.361 9,570 +0.19(+3.16%)
Dec 18, 2009 6.213 6.296 6.167 6.167 1,522 -0.14(-2.21%)
Dec 17, 2009 6.269 6.343 6.092 6.306 15,302 -0.01(-0.15%)
Dec 16, 2009 6.510 6.538 6.315 6.315 12,064 -0.04(-0.59%)
Dec 15, 2009 6.491 6.491 6.352 6.352 1,500 -0.14(-2.14%)
Dec 14, 2009 6.482 6.667 6.315 6.491 22,433 +0.15(+2.34%)
Dec 11, 2009 6.286 6.449 6.286 6.343 3,130 +0.07(+1.18%)
Dec 10, 2009 6.398 6.636 6.269 6.269 13,459 -0.13(-2.03%)
Dec 09, 2009 6.157 6.723 6.157 6.398 29,502 +0.19(+3.14%)
Dec 08, 2009 6.371 6.371 5.926 6.204 50,217 +0.36(+6.19%)
Dec 07, 2009 5.861 6.259 5.842 5.842 6,259 +0.05(+0.80%)
Dec 03, 2009 5.796 5.796 5.796 5.796 0 +0.10(+1.79%)
Dec 02, 2009 5.824 5.898 5.565 5.694 15,899 -0.11(-1.92%)
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.