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 (%)
Sep 30, 2009 7.196 7.196 7.122 7.140 539 -0.07(-1.03%)
Sep 29, 2009 7.215 7.215 6.955 7.214 3,373 +0.03(+0.39%)
Sep 28, 2009 7.103 7.271 7.103 7.187 2,269 -0.23(-3.12%)
Sep 25, 2009 7.418 7.418 7.418 7.418 107 -0.00(-0.00%)
Sep 22, 2009 7.205 7.419 7.419 7.419 4,637 +0.46(+6.67%)
Sep 21, 2009 6.955 6.955 6.955 6.955 215 -0.28(-3.85%)
Sep 18, 2009 7.140 7.233 6.955 7.233 5,216 +0.09(+1.30%)
Sep 17, 2009 7.140 7.140 6.955 7.140 2,294 +0.19(+2.73%)
Sep 16, 2009 7.001 7.001 6.909 6.951 2,083 -0.19(-2.66%)
Sep 15, 2009 7.048 7.140 7.048 7.140 765 +0.14(+1.99%)
Sep 14, 2009 7.048 7.048 7.001 7.001 1,655 -0.14(-1.95%)
Sep 11, 2009 7.233 7.233 7.140 7.140 6,922 -0.05(-0.65%)
Sep 10, 2009 7.187 7.187 7.187 7.187 704 +0.00(+0.00%)
Sep 09, 2009 7.326 7.326 7.187 7.187 2,372 -0.13(-1.71%)
Sep 08, 2009 7.317 7.326 7.312 7.312 2,583 +0.13(+1.74%)
Sep 04, 2009 7.419 7.419 7.187 7.187 9,289 -0.22(-3.00%)
Sep 03, 2009 7.428 7.428 7.409 7.409 835 -0.02(-0.25%)
Sep 02, 2009 7.428 7.428 7.428 7.428 107 +0.00(+0.02%)
Aug 31, 2009 7.391 7.426 7.391 7.426 258 -0.09(-1.14%)
Aug 28, 2009 7.650 7.836 7.511 7.511 1,968 -0.32(-4.14%)
Aug 27, 2009 7.882 7.882 7.827 7.836 4,745 +0.19(+2.55%)
Aug 26, 2009 7.697 7.725 7.326 7.641 2,445 -0.06(-0.72%)
Aug 25, 2009 7.604 7.697 7.604 7.697 1,281 -0.19(-2.35%)
Aug 21, 2009 7.511 7.882 7.511 7.882 323 +0.23(+3.03%)
Aug 19, 2009 7.548 7.650 7.650 7.650 323 +0.13(+1.73%)
Aug 18, 2009 7.511 7.530 7.511 7.521 647 +0.01(+0.12%)
Aug 17, 2009 7.326 7.752 7.326 7.511 6,589 -0.07(-0.98%)
Aug 14, 2009 7.613 7.613 7.576 7.585 716 -0.61(-7.47%)
Aug 13, 2009 8.197 8.198 8.197 8.198 936 +0.00(+0.01%)
Aug 12, 2009 8.230 8.244 8.197 8.197 1,347 +0.00(+0.00%)
Aug 11, 2009 8.198 8.207 8.197 8.197 1,038 -0.24(-2.86%)
Aug 10, 2009 8.197 8.763 8.197 8.439 3,246 +0.00(+0.00%)
Aug 07, 2009 8.086 8.439 8.086 8.439 4,791 +0.08(+1.00%)
Aug 06, 2009 8.364 8.429 8.355 8.355 647 +0.00(+0.00%)
Aug 05, 2009 8.383 8.763 7.938 8.355 11,092 -0.04(-0.44%)
Aug 04, 2009 7.808 8.392 7.808 8.392 12,552 +0.04(+0.44%)
Aug 03, 2009 8.374 8.392 8.346 8.355 3,383 +0.01(+0.11%)
Jul 31, 2009 8.411 8.772 8.346 8.346 7,258 +0.42(+5.26%)
Jul 30, 2009 8.077 8.355 7.891 7.929 27,966 +0.08(+1.06%)
Jul 29, 2009 7.419 7.854 7.419 7.845 12,649 +0.39(+5.22%)
Jul 28, 2009 8.355 8.355 7.233 7.456 40,751 -1.83(-19.68%)
Jul 27, 2009 9.477 9.477 8.893 9.282 12,982 -0.17(-1.77%)
Jul 24, 2009 9.783 9.783 9.273 9.449 5,302 -0.10(-1.03%)
Jul 23, 2009 9.041 9.635 8.981 9.548 1,840 -0.19(-1.94%)
Jul 22, 2009 9.273 9.737 9.273 9.737 1,108 +0.21(+2.24%)
Jul 21, 2009 9.273 9.830 9.273 9.524 1,204 -0.07(-0.77%)
Jul 20, 2009 9.922 9.969 9.375 9.598 3,069 -0.28(-2.82%)
Jul 17, 2009 9.876 9.969 9.876 9.876 1,783 +0.06(+0.66%)
Jul 16, 2009 9.848 9.922 9.811 9.811 1,563 -0.11(-1.12%)
Jul 15, 2009 9.579 9.922 9.579 9.922 2,224 +0.07(+0.75%)
Jul 14, 2009 9.913 9.922 9.626 9.848 936 +0.57(+6.09%)
Jul 13, 2009 9.282 9.282 9.282 9.282 505 -0.50(-5.12%)
Jul 09, 2009 9.783 9.783 9.783 9.783 0 +0.23(+2.43%)
Jul 08, 2009 9.227 9.922 9.227 9.551 3,019 -0.12(-1.25%)
Jul 07, 2009 9.876 9.876 9.626 9.672 2,565 +0.03(+0.29%)
Jul 06, 2009 9.644 9.644 9.644 9.644 754 +0.00(+0.00%)
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.