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 28, 2013 6.742 6.769 6.742 6.769 610 -0.09(-1.35%)
Feb 27, 2013 6.742 6.862 6.742 6.862 940 -0.02(-0.27%)
Feb 25, 2013 6.881 6.881 6.881 6.881 0 +0.10(+1.50%)
Feb 22, 2013 6.732 6.804 6.732 6.779 2,588 +0.10(+1.53%)
Feb 21, 2013 6.769 6.769 6.677 6.677 652 -0.09(-1.37%)
Feb 20, 2013 6.769 6.769 6.760 6.769 2,819 +0.02(+0.26%)
Feb 19, 2013 6.677 6.752 6.677 6.752 1,509 +0.13(+1.89%)
Feb 15, 2013 6.695 6.760 6.612 6.627 4,900 -0.13(-1.98%)
Feb 14, 2013 6.714 6.838 6.650 6.760 2,263 +0.09(+1.39%)
Feb 13, 2013 6.613 6.909 6.613 6.667 2,108 -0.07(-1.10%)
Feb 12, 2013 6.769 6.946 6.742 6.742 165,513 -0.03(-0.41%)
Feb 11, 2013 6.760 6.881 6.688 6.769 7,656 -0.04(-0.54%)
Feb 08, 2013 6.797 6.807 6.649 6.807 1,267 -0.05(-0.68%)
Feb 07, 2013 6.742 6.853 6.742 6.853 5,041 +0.11(+1.65%)
Feb 06, 2013 6.677 6.816 6.677 6.742 5,823 +0.01(+0.14%)
Feb 04, 2013 6.807 6.816 6.612 6.732 20,716 -0.04(-0.55%)
Feb 01, 2013 6.677 6.807 6.612 6.769 22,052 -0.01(-0.14%)
Jan 31, 2013 6.584 6.779 6.519 6.779 7,394 +0.20(+3.10%)
Jan 30, 2013 6.565 6.612 6.565 6.575 1,504 +0.01(+0.17%)
Jan 29, 2013 6.584 6.607 6.538 6.564 1,795 +0.03(+0.40%)
Jan 28, 2013 6.603 6.630 6.538 6.538 4,417 -0.01(-0.14%)
Jan 25, 2013 6.630 6.630 6.547 6.547 2,375 -0.06(-0.91%)
Jan 24, 2013 6.500 6.705 6.482 6.607 11,479 +0.14(+2.22%)
Jan 23, 2013 6.463 6.473 6.463 6.463 1,206 -0.01(-0.14%)
Jan 22, 2013 6.463 6.584 6.463 6.473 1,544 +0.02(+0.29%)
Jan 18, 2013 6.677 6.677 6.454 6.454 539 +0.00(+0.00%)
Jan 17, 2013 6.500 6.528 6.445 6.454 6,459 -0.02(-0.29%)
Jan 16, 2013 6.445 6.788 6.445 6.473 2,048 +0.21(+3.41%)
Jan 15, 2013 6.463 6.463 6.259 6.259 1,235 -0.19(-2.88%)
Jan 14, 2013 6.454 6.482 6.417 6.445 2,693 -0.00(-0.01%)
Jan 11, 2013 6.538 6.623 6.445 6.446 1,186 +0.03(+0.45%)
Jan 10, 2013 6.677 6.677 6.417 6.417 12,950 -0.30(-4.42%)
Jan 09, 2013 6.714 6.714 6.714 6.714 215 -0.06(-0.82%)
Jan 08, 2013 6.705 6.769 6.380 6.769 4,954 +0.24(+3.69%)
Jan 07, 2013 6.500 6.723 6.500 6.528 15,972 +0.11(+1.73%)
Jan 03, 2013 6.417 6.417 6.417 6.417 0 -0.03(-0.43%)
Jan 02, 2013 6.491 6.491 6.389 6.445 34,184 +0.04(+0.58%)
Dec 31, 2012 6.593 6.593 6.269 6.408 4,960 -0.28(-4.16%)
Dec 28, 2012 6.389 6.686 6.269 6.686 3,591 +0.39(+6.19%)
Dec 27, 2012 6.500 6.500 6.259 6.296 16,853 -0.12(-1.88%)
Dec 26, 2012 6.584 6.584 6.389 6.417 6,440 +0.16(+2.52%)
Dec 24, 2012 6.269 6.306 6.259 6.259 4,575 -0.19(-2.88%)
Dec 21, 2012 6.287 6.445 6.176 6.445 20,571 +0.28(+4.51%)
Dec 20, 2012 6.111 6.296 6.074 6.167 10,351 -0.05(-0.75%)
Dec 19, 2012 6.111 6.213 6.111 6.213 5,284 +0.15(+2.45%)
Dec 18, 2012 6.194 6.213 6.065 6.065 2,515 -0.03(-0.46%)
Dec 17, 2012 6.148 6.167 6.085 6.092 1,533 +0.06(+1.08%)
Dec 14, 2012 6.074 6.170 6.028 6.028 3,496 -0.15(-2.40%)
Dec 13, 2012 6.028 6.445 6.028 6.176 11,493 +0.10(+1.68%)
Dec 12, 2012 6.028 6.074 6.028 6.074 3,558 +0.02(+0.31%)
Dec 11, 2012 5.944 6.055 5.944 6.055 4,421 +0.06(+0.93%)
Dec 10, 2012 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 07, 2012 5.759 6.000 6.000 6.000 3,990 -0.03(-0.46%)
Dec 06, 2012 6.028 6.065 5.935 6.028 15,565 +0.20(+3.50%)
Dec 05, 2012 6.046 6.046 5.814 5.824 15,804 -0.06(-1.10%)
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.