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 (%)
Oct 31, 2012 7.020 7.057 6.825 6.844 3,031 -0.19(-2.77%)
Oct 26, 2012 7.011 7.038 7.038 7.038 1,725 +0.02(+0.26%)
Oct 25, 2012 7.048 7.048 7.020 7.020 647 -0.21(-2.95%)
Oct 23, 2012 7.205 7.233 7.233 7.233 1,186 +0.26(+3.72%)
Oct 19, 2012 6.816 7.001 6.779 6.973 2,690 +0.15(+2.17%)
Oct 18, 2012 7.038 7.038 6.752 6.825 631 -0.04(-0.54%)
Oct 17, 2012 7.298 7.298 6.686 6.862 5,909 -0.37(-5.13%)
Oct 16, 2012 7.279 7.279 7.233 7.233 2,573 -0.08(-1.14%)
Oct 15, 2012 7.317 7.317 7.317 7.317 862 +0.04(+0.51%)
Oct 12, 2012 7.048 7.279 7.048 7.279 1,240 +0.32(+4.53%)
Oct 11, 2012 7.075 7.298 6.964 6.964 25,108 -0.12(-1.70%)
Oct 10, 2012 7.103 7.131 6.955 7.085 4,268 -0.01(-0.13%)
Oct 09, 2012 7.085 7.094 6.973 7.094 1,402 -0.06(-0.78%)
Oct 08, 2012 6.723 7.215 6.723 7.150 3,694 +0.10(+1.45%)
Oct 05, 2012 7.085 7.140 7.048 7.048 9,779 -0.19(-2.56%)
Oct 04, 2012 7.094 7.233 7.094 7.233 3,235 +0.07(+1.04%)
Oct 03, 2012 7.224 7.224 7.159 7.159 2,511 -0.06(-0.90%)
Oct 02, 2012 6.992 7.233 6.964 7.224 4,612 +0.14(+1.96%)
Oct 01, 2012 7.094 7.224 6.556 7.085 13,058 +0.04(+0.53%)
Sep 28, 2012 7.103 7.150 7.048 7.048 10,801 -0.05(-0.65%)
Sep 27, 2012 6.955 7.094 6.955 7.094 1,889 +0.09(+1.32%)
Sep 26, 2012 7.150 7.150 6.955 7.001 2,926 -0.10(-1.44%)
Sep 25, 2012 6.973 7.103 6.955 7.103 13,704 +0.15(+2.13%)
Sep 24, 2012 6.936 6.964 6.584 6.955 15,719 +0.02(+0.27%)
Sep 21, 2012 6.909 6.946 6.504 6.936 16,493 +0.06(+0.94%)
Sep 20, 2012 6.807 6.871 6.807 6.871 17,918 +0.01(+0.14%)
Sep 19, 2012 6.890 6.890 6.547 6.862 970 -0.02(-0.27%)
Sep 18, 2012 6.779 6.881 6.533 6.881 29,107 +0.25(+3.70%)
Sep 17, 2012 6.510 6.723 6.371 6.635 20,057 +0.10(+1.49%)
Sep 14, 2012 6.352 6.714 6.352 6.538 13,017 +0.00(+0.00%)
Sep 13, 2012 6.510 6.584 6.408 6.538 22,106 +0.06(+0.86%)
Sep 12, 2012 6.500 6.500 6.482 6.482 2,588 +0.06(+0.87%)
Sep 11, 2012 6.222 6.445 6.222 6.426 21,900 +0.21(+3.43%)
Sep 10, 2012 6.352 6.352 6.167 6.213 2,006 -0.10(-1.62%)
Sep 07, 2012 6.306 6.315 6.213 6.315 24,037 +0.28(+4.61%)
Sep 06, 2012 6.306 6.315 6.028 6.037 14,502 -0.25(-4.02%)
Sep 05, 2012 6.287 6.306 6.287 6.290 1,078 -0.02(-0.25%)
Sep 04, 2012 6.241 6.306 6.241 6.306 5,391 -0.03(-0.44%)
Aug 31, 2012 6.241 6.334 6.241 6.334 565 +0.03(+0.44%)
Aug 30, 2012 6.241 6.352 6.222 6.306 7,385 -0.07(-1.16%)
Aug 29, 2012 6.371 6.398 6.361 6.380 2,156 +0.04(+0.70%)
Aug 27, 2012 6.306 6.347 6.259 6.336 7,927 +0.12(+1.97%)
Aug 24, 2012 6.213 6.269 6.213 6.213 1,372 +0.06(+0.91%)
Aug 23, 2012 6.398 6.398 6.157 6.157 2,978 -0.19(-2.92%)
Aug 22, 2012 6.343 6.398 6.213 6.343 3,504 +0.09(+1.48%)
Aug 21, 2012 6.250 6.250 6.250 6.250 109 +0.06(+1.05%)
Aug 20, 2012 6.194 6.194 6.167 6.185 1,078 -0.13(-2.01%)
Aug 17, 2012 6.176 6.371 6.176 6.312 1,510 -0.09(-1.35%)
Aug 15, 2012 6.130 6.398 6.398 6.398 539 +0.25(+4.07%)
Aug 14, 2012 6.120 6.148 6.120 6.148 603 -0.06(-1.04%)
Aug 13, 2012 6.204 6.213 6.204 6.213 242 -0.00(-0.07%)
Aug 10, 2012 6.213 6.218 6.046 6.218 3,064 +0.20(+3.31%)
Aug 09, 2012 6.232 6.255 5.944 6.018 7,730 -0.18(-2.84%)
Aug 08, 2012 6.259 6.259 6.139 6.194 691 -0.15(-2.34%)
Aug 07, 2012 6.352 6.352 6.102 6.343 10,695 +0.02(+0.29%)
Aug 06, 2012 6.417 6.417 6.324 6.324 6,704 -0.09(-1.45%)
Aug 03, 2012 6.324 6.417 6.324 6.417 558 +0.00(+0.00%)
Aug 02, 2012 6.306 6.417 6.306 6.417 2,178 +0.12(+1.84%)
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.