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 (%)
Jul 30, 2010 6.389 6.630 6.315 6.621 7,767 +0.32(+5.00%)
Jul 29, 2010 6.445 6.445 6.306 6.306 4,860 -0.02(-0.29%)
Jul 28, 2010 6.491 6.491 6.322 6.324 3,296 -0.12(-1.90%)
Jul 27, 2010 6.417 6.447 6.417 6.447 1,520 +0.16(+2.53%)
Jul 26, 2010 6.417 6.417 6.288 6.288 1,578 -0.17(-2.58%)
Jul 23, 2010 6.491 6.491 6.401 6.454 9,767 -0.05(-0.71%)
Jul 22, 2010 6.630 6.630 6.491 6.500 5,388 +0.02(+0.29%)
Jul 21, 2010 6.398 6.482 6.398 6.482 1,056 +0.10(+1.60%)
Jul 20, 2010 6.185 6.417 6.167 6.380 6,885 +0.07(+1.18%)
Jul 19, 2010 6.500 6.500 6.259 6.306 4,438 -0.25(-3.82%)
Jul 16, 2010 6.380 6.612 6.334 6.556 1,682 -0.01(-0.14%)
Jul 15, 2010 6.491 6.820 6.306 6.565 6,954 +0.11(+1.72%)
Jul 14, 2010 6.538 6.538 6.306 6.454 228,354 -0.14(-2.11%)
Jul 13, 2010 6.816 6.816 6.538 6.593 19,160 -0.13(-1.93%)
Jul 12, 2010 6.584 6.769 6.584 6.723 6,542 +0.10(+1.54%)
Jul 09, 2010 6.723 6.723 6.538 6.621 24,786 -0.10(-1.52%)
Jul 08, 2010 6.760 6.769 6.723 6.723 2,683 +0.00(+0.00%)
Jul 07, 2010 6.677 6.723 6.677 6.723 754 -0.03(-0.41%)
Jul 06, 2010 6.732 6.867 6.723 6.751 5,304 +0.02(+0.28%)
Jul 02, 2010 6.955 6.958 6.732 6.732 6,846 -0.19(-2.68%)
Jul 01, 2010 6.890 7.034 6.733 6.918 9,058 -0.01(-0.13%)
Jun 30, 2010 6.936 6.946 6.862 6.927 7,117 +0.06(+0.95%)
Jun 29, 2010 6.769 6.862 6.723 6.862 10,980 -0.19(-2.63%)
Jun 25, 2010 7.048 7.048 7.048 7.048 235 -0.14(-1.93%)
Jun 24, 2010 7.187 7.233 7.187 7.187 1,617 +0.14(+1.97%)
Jun 23, 2010 7.048 7.048 7.048 7.048 107 -0.01(-0.13%)
Jun 22, 2010 7.233 7.233 7.057 7.057 7,440 -0.04(-0.52%)
Jun 21, 2010 7.048 7.233 7.048 7.094 1,460 +0.04(+0.53%)
Jun 18, 2010 7.261 7.261 7.057 7.057 2,043 -0.18(-2.44%)
Jun 17, 2010 7.326 7.326 7.233 7.233 1,294 -0.05(-0.64%)
Jun 16, 2010 7.140 7.372 7.001 7.279 51,097 +0.05(+0.64%)
Jun 15, 2010 7.140 7.233 7.057 7.233 16,632 +0.02(+0.26%)
Jun 14, 2010 7.150 7.298 7.150 7.215 647 +0.03(+0.39%)
Jun 11, 2010 7.200 7.354 7.187 7.187 1,248 -0.06(-0.77%)
Jun 10, 2010 7.196 7.372 7.196 7.242 7,158 +0.04(+0.51%)
Jun 09, 2010 7.094 7.205 7.048 7.205 2,343 +0.06(+0.91%)
Jun 08, 2010 7.094 7.140 7.048 7.140 17,810 -0.05(-0.65%)
Jun 07, 2010 7.140 7.242 7.103 7.187 2,374 +0.00(+0.00%)
Jun 04, 2010 7.419 7.419 7.187 7.187 6,777 -0.25(-3.37%)
Jun 03, 2010 7.372 7.530 7.140 7.437 11,714 +0.32(+4.56%)
Jun 02, 2010 7.409 7.419 7.113 7.113 16,610 -0.28(-3.78%)
Jun 01, 2010 7.428 7.428 7.372 7.392 9,564 -0.12(-1.59%)
May 28, 2010 7.465 7.511 7.465 7.511 7,872 +0.05(+0.62%)
May 27, 2010 7.465 7.743 7.363 7.465 95,725 +0.27(+3.74%)
May 26, 2010 7.279 7.419 7.196 7.196 2,799 +0.00(+0.00%)
May 25, 2010 7.289 7.307 7.151 7.196 1,941 -0.08(-1.15%)
May 24, 2010 7.177 7.330 7.140 7.279 3,909 +0.06(+0.77%)
May 21, 2010 7.172 7.372 7.155 7.224 9,898 -0.01(-0.13%)
May 20, 2010 7.400 7.567 7.233 7.233 3,055 -0.46(-6.02%)
May 19, 2010 7.743 7.743 7.697 7.697 754 -0.05(-0.60%)
May 18, 2010 7.789 7.873 7.715 7.743 5,235 +0.00(+0.00%)
May 17, 2010 7.743 7.743 7.743 7.743 964 -0.14(-1.76%)
May 14, 2010 7.984 8.123 7.882 7.882 5,036 -0.01(-0.12%)
May 13, 2010 7.789 7.891 7.743 7.891 18,394 +0.06(+0.83%)
May 12, 2010 7.817 7.827 7.789 7.827 24,140 +0.08(+1.08%)
May 11, 2010 7.743 7.854 7.743 7.743 11,140 -0.05(-0.60%)
May 10, 2010 7.697 7.836 7.437 7.789 9,162 +0.05(+0.60%)
May 07, 2010 8.012 8.012 7.511 7.743 8,119 +0.00(+0.00%)
May 06, 2010 7.789 7.872 7.650 7.743 22,135 -0.09(-1.18%)
May 05, 2010 7.882 8.151 7.836 7.836 19,966 -0.23(-2.87%)
May 04, 2010 7.966 8.151 7.799 8.068 11,099 -0.03(-0.34%)
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.