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 (%)
Jun 30, 2009 9.969 9.839 9.839 9.839 1,833 -0.39(-3.81%)
Jun 29, 2009 10.19 10.23 10.19 10.23 2,480 +0.03(+0.27%)
Jun 26, 2009 10.18 10.20 10.01 10.20 3,492 +0.35(+3.58%)
Jun 24, 2009 9.876 9.848 9.848 9.848 4,315 +0.02(+0.19%)
Jun 23, 2009 9.830 9.830 9.830 9.830 586 +0.00(+0.00%)
Jun 22, 2009 9.839 10.06 9.820 9.830 1,940 +0.01(+0.09%)
Jun 19, 2009 9.505 10.14 9.282 9.820 13,650 -0.19(-1.94%)
Jun 18, 2009 10.01 10.02 10.01 10.02 231 -0.16(-1.55%)
Jun 17, 2009 9.459 10.17 9.459 10.17 557 +0.19(+1.95%)
Jun 16, 2009 10.20 10.20 9.588 9.978 1,294 -0.22(-2.18%)
Jun 15, 2009 10.23 10.23 10.20 10.20 988 -0.28(-2.65%)
Jun 12, 2009 10.48 10.48 10.48 10.48 1,508 +0.29(+2.82%)
Jun 10, 2009 10.28 10.44 10.19 10.19 2,048 +0.16(+1.57%)
Jun 09, 2009 10.65 10.65 9.996 10.03 5,114 -0.60(-5.67%)
Jun 05, 2009 10.90 10.90 10.64 10.64 1,945 -0.30(-2.71%)
Jun 04, 2009 10.79 11.11 10.79 10.93 1,896 -0.15(-1.34%)
Jun 03, 2009 10.91 11.13 10.89 11.08 11,672 -0.05(-0.42%)
Jun 02, 2009 11.13 11.14 11.13 11.13 5,408 +0.01(+0.08%)
Jun 01, 2009 11.12 11.13 10.72 11.12 2,695 +0.00(+0.00%)
May 29, 2009 10.39 11.12 10.39 11.12 3,269 +0.32(+2.92%)
May 28, 2009 10.96 10.97 10.80 10.80 647 +0.05(+0.43%)
May 27, 2009 11.05 11.06 10.72 10.76 3,214 -0.30(-2.68%)
May 26, 2009 11.00 11.27 10.89 11.05 3,360 +0.39(+3.65%)
May 22, 2009 9.519 10.68 9.519 10.66 12,411 +0.99(+10.26%)
May 21, 2009 9.579 9.755 9.579 9.672 1,186 -0.21(-2.16%)
May 20, 2009 9.737 9.885 9.737 9.885 1,078 +0.15(+1.52%)
May 19, 2009 9.737 9.737 9.737 9.737 539 -0.14(-1.41%)
May 18, 2009 9.894 9.922 9.867 9.876 2,098 -0.05(-0.47%)
May 15, 2009 9.904 9.922 9.904 9.922 539 +0.03(+0.28%)
May 14, 2009 9.830 9.894 9.830 9.894 1,241 +0.16(+1.62%)
May 13, 2009 9.737 9.941 9.737 9.737 1,789 -0.21(-2.14%)
May 12, 2009 10.01 10.20 9.950 9.950 2,051 -0.06(-0.65%)
May 08, 2009 10.01 10.02 10.02 10.02 970 +0.28(+2.86%)
May 07, 2009 9.746 9.746 9.737 9.737 1,859 +0.10(+1.06%)
May 06, 2009 9.561 9.755 9.431 9.635 2,588 -0.10(-1.05%)
May 05, 2009 9.913 9.987 9.737 9.737 4,159 -0.25(-2.51%)
May 04, 2009 10.01 10.01 9.987 9.987 415 +0.19(+1.99%)
May 01, 2009 9.505 9.792 9.505 9.792 4,358 +0.23(+2.42%)
Apr 30, 2009 10.02 10.02 9.561 9.561 1,509 -0.28(-2.83%)
Apr 29, 2009 9.486 9.996 9.486 9.839 3,337 -0.03(-0.28%)
Apr 28, 2009 10.04 10.10 9.338 9.867 5,513 +0.14(+1.43%)
Apr 27, 2009 9.978 10.11 9.320 9.728 8,434 -0.02(-0.19%)
Apr 24, 2009 9.134 9.848 9.134 9.746 1,730 +0.81(+9.02%)
Apr 23, 2009 8.939 8.939 8.939 8.939 818 -0.37(-3.98%)
Apr 22, 2009 9.310 9.310 9.310 9.310 215 +0.16(+1.72%)
Apr 21, 2009 9.561 9.561 9.153 9.153 388 -0.73(-7.41%)
Apr 20, 2009 10.47 10.93 9.347 9.885 15,115 -0.50(-4.82%)
Apr 17, 2009 10.26 10.39 10.20 10.39 3,619 +0.45(+4.58%)
Apr 16, 2009 9.199 10.15 9.199 9.932 16,165 +0.75(+8.18%)
Apr 15, 2009 9.208 9.431 9.180 9.180 1,337 -0.04(-0.40%)
Apr 14, 2009 9.431 9.431 8.448 9.218 3,637 -0.21(-2.26%)
Apr 13, 2009 8.782 9.431 8.782 9.431 8,376 +0.69(+7.89%)
Apr 09, 2009 8.763 8.763 8.439 8.741 3,063 +0.09(+1.03%)
Apr 08, 2009 8.717 8.763 8.633 8.652 1,203 -0.11(-1.27%)
Apr 07, 2009 8.355 8.763 7.650 8.763 3,774 +0.04(+0.47%)
Apr 06, 2009 8.355 8.763 8.355 8.722 1,725 -0.01(-0.15%)
Apr 03, 2009 8.717 9.078 8.374 8.735 5,499 +0.39(+4.67%)
Apr 02, 2009 7.878 8.346 7.868 8.346 8,179 +0.56(+7.14%)
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.