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 31, 2014 8.717 8.902 8.402 8.466 59,220 -0.16(-1.83%)
Jul 30, 2014 8.522 8.740 8.494 8.624 5,317 -0.26(-2.97%)
Jul 29, 2014 8.902 8.902 8.810 8.888 10,061 +0.08(+0.89%)
Jul 28, 2014 8.745 8.930 8.744 8.810 5,386 +0.03(+0.32%)
Jul 25, 2014 8.587 8.782 8.587 8.782 3,237 +0.14(+1.61%)
Jul 24, 2014 8.513 8.643 8.513 8.643 5,085 +0.16(+1.86%)
Jul 23, 2014 8.372 8.504 8.372 8.485 1,192 +0.09(+1.10%)
Jul 22, 2014 8.346 8.485 8.346 8.392 25,813 +0.04(+0.44%)
Jul 21, 2014 8.346 8.411 8.346 8.355 9,550 +0.06(+0.67%)
Jul 18, 2014 8.420 8.420 8.299 8.299 38,108 +0.01(+0.11%)
Jul 17, 2014 8.160 8.318 8.160 8.290 2,691 -0.12(-1.43%)
Jul 16, 2014 8.281 8.411 8.216 8.411 2,437 +0.11(+1.34%)
Jul 15, 2014 8.123 8.299 8.123 8.299 9,824 +0.11(+1.36%)
Jul 14, 2014 8.225 8.225 8.188 8.188 402 +0.15(+1.85%)
Jul 11, 2014 8.086 8.114 8.012 8.040 7,606 +0.06(+0.70%)
Jul 10, 2014 7.984 8.095 7.975 7.984 1,608 -0.01(-0.12%)
Jul 09, 2014 8.058 8.114 7.808 7.993 67,826 -0.17(-2.05%)
Jul 08, 2014 8.160 8.160 8.160 8.160 464 +0.00(+0.00%)
Jul 07, 2014 8.068 8.253 8.068 8.160 2,775 -0.02(-0.23%)
Jul 02, 2014 8.160 8.179 8.179 8.179 4,637 -0.03(-0.34%)
Jul 01, 2014 8.105 8.346 8.056 8.207 6,086 +0.10(+1.26%)
Jun 30, 2014 8.188 8.262 7.993 8.105 4,275 -0.32(-3.74%)
Jun 27, 2014 8.003 8.420 7.743 8.420 286,087 +0.53(+6.70%)
Jun 26, 2014 7.956 7.966 7.715 7.891 14,486 -0.06(-0.82%)
Jun 25, 2014 8.040 8.049 7.613 7.956 8,339 -0.09(-1.15%)
Jun 24, 2014 8.184 8.197 8.049 8.049 4,793 -0.04(-0.46%)
Jun 23, 2014 8.012 8.235 7.993 8.086 3,325 -0.10(-1.25%)
Jun 20, 2014 8.197 8.214 8.003 8.188 8,568 +0.10(+1.26%)
Jun 19, 2014 8.151 8.266 8.031 8.086 5,551 -0.10(-1.25%)
Jun 18, 2014 7.956 8.221 7.956 8.188 3,566 -0.08(-1.01%)
Jun 17, 2014 8.142 8.466 8.003 8.272 7,134 +0.12(+1.48%)
Jun 16, 2014 8.123 8.221 7.910 8.151 9,436 -0.07(-0.90%)
Jun 13, 2014 7.919 8.225 7.919 8.225 17,008 +0.09(+1.14%)
Jun 12, 2014 8.003 8.187 7.947 8.133 5,261 +0.06(+0.80%)
Jun 11, 2014 8.123 8.224 7.961 8.068 11,905 -0.19(-2.25%)
Jun 10, 2014 7.919 8.262 7.919 8.253 10,274 +0.21(+2.65%)
Jun 06, 2014 8.105 8.244 8.003 8.040 3,397 -0.07(-0.91%)
Jun 05, 2014 8.402 8.402 7.984 8.114 22,381 -0.17(-2.06%)
Jun 04, 2014 8.318 8.424 8.160 8.285 3,586 -0.05(-0.60%)
Jun 03, 2014 8.003 8.334 8.003 8.334 26,684 +0.21(+2.60%)
Jun 02, 2014 8.309 8.346 7.993 8.123 7,750 -0.19(-2.28%)
May 30, 2014 8.299 8.312 8.299 8.312 705 -0.00(-0.04%)
May 29, 2014 8.420 8.420 8.316 8.316 1,198 +0.06(+0.76%)
May 28, 2014 8.346 8.346 8.253 8.253 661 -0.13(-1.55%)
May 27, 2014 8.262 8.383 8.262 8.383 222 +0.09(+1.12%)
May 23, 2014 8.160 8.290 8.290 8.290 1,617 -0.06(-0.78%)
May 22, 2014 8.086 8.411 8.003 8.355 24,260 +0.10(+1.24%)
May 21, 2014 8.239 8.346 8.026 8.253 16,195 +0.19(+2.42%)
May 20, 2014 8.012 8.216 7.947 8.058 7,043 -0.01(-0.11%)
May 19, 2014 8.142 8.216 8.021 8.068 14,120 -0.18(-2.14%)
May 16, 2014 8.216 8.253 8.207 8.244 3,144 +0.02(+0.23%)
May 15, 2014 8.309 8.309 8.207 8.225 4,859 -0.15(-1.77%)
May 14, 2014 8.541 8.541 8.114 8.373 11,093 -0.05(-0.56%)
May 13, 2014 8.244 8.429 8.114 8.420 4,575 +0.12(+1.45%)
May 12, 2014 8.299 8.364 8.299 8.299 2,876 -0.02(-0.22%)
May 09, 2014 8.670 8.670 8.253 8.318 3,974 -0.31(-3.55%)
May 08, 2014 8.643 8.643 8.578 8.624 1,078 +0.13(+1.53%)
May 07, 2014 8.791 8.791 8.457 8.494 4,397 -0.17(-1.93%)
May 06, 2014 8.717 8.717 8.633 8.661 951 -0.17(-1.89%)
May 05, 2014 8.735 8.902 8.568 8.828 86,453 +0.01(+0.06%)
May 02, 2014 8.856 8.902 8.735 8.823 6,272 -0.03(-0.37%)
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.