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 (%)
Mar 31, 2016 9.344 9.533 9.329 9.422 3,317 -0.01(-0.11%)
Mar 30, 2016 9.551 9.570 9.412 9.432 1,144 +0.02(+0.21%)
Mar 29, 2016 9.310 9.626 9.301 9.412 18,648 +0.11(+1.20%)
Mar 28, 2016 9.375 9.399 9.287 9.301 2,706 -0.01(-0.10%)
Mar 24, 2016 9.310 9.310 9.310 9.310 107 +0.02(+0.20%)
Mar 23, 2016 9.282 9.320 9.282 9.292 1,381 +0.01(+0.10%)
Mar 22, 2016 9.282 9.282 9.282 9.282 164 +0.00(+0.00%)
Mar 21, 2016 9.459 9.459 9.282 9.282 6,548 -0.17(-1.77%)
Mar 18, 2016 9.366 9.449 9.338 9.449 506 -0.04(-0.39%)
Mar 17, 2016 9.273 9.486 9.273 9.486 842 +0.09(+0.99%)
Mar 16, 2016 9.292 9.394 9.292 9.394 400 +0.08(+0.90%)
Mar 15, 2016 9.542 9.542 9.310 9.310 1,134 -0.19(-2.05%)
Mar 14, 2016 9.440 9.514 9.274 9.505 4,762 +0.14(+1.49%)
Mar 11, 2016 9.505 9.514 9.097 9.366 8,940 +0.04(+0.40%)
Mar 09, 2016 9.153 9.329 9.329 9.329 17 +0.13(+1.41%)
Mar 08, 2016 9.255 9.255 9.114 9.199 1,312 -0.04(-0.40%)
Mar 07, 2016 9.069 9.477 9.005 9.236 4,706 +0.05(+0.50%)
Mar 04, 2016 9.162 9.190 9.051 9.190 12,831 -0.14(-1.49%)
Mar 03, 2016 9.464 9.486 9.329 9.329 1,848 -0.15(-1.56%)
Mar 02, 2016 9.375 9.477 9.375 9.477 965 +0.01(+0.10%)
Mar 01, 2016 9.551 9.561 9.339 9.468 4,958 -0.08(-0.87%)
Feb 29, 2016 9.607 9.737 9.551 9.551 3,431 +0.08(+0.88%)
Feb 26, 2016 9.375 9.561 9.218 9.468 7,060 +0.16(+1.69%)
Feb 25, 2016 9.292 9.598 9.153 9.310 16,005 +0.18(+1.93%)
Feb 24, 2016 9.273 9.282 9.134 9.134 1,198 -0.01(-0.10%)
Feb 23, 2016 9.329 9.329 9.134 9.143 4,704 -0.27(-2.86%)
Feb 22, 2016 9.505 9.689 9.412 9.412 6,441 +0.00(+0.00%)
Feb 19, 2016 9.533 9.565 9.412 9.412 3,554 -0.08(-0.88%)
Feb 18, 2016 9.514 9.514 9.422 9.496 4,860 +0.06(+0.69%)
Feb 17, 2016 9.292 9.663 9.292 9.431 5,850 -0.04(-0.44%)
Feb 16, 2016 9.644 9.644 9.320 9.473 191,764 -0.07(-0.73%)
Feb 12, 2016 9.384 9.542 9.542 9.542 970 +0.22(+2.39%)
Feb 11, 2016 9.282 9.412 9.255 9.320 6,691 -0.14(-1.47%)
Feb 10, 2016 9.542 9.561 9.375 9.459 8,798 -0.08(-0.87%)
Feb 09, 2016 9.403 9.561 9.329 9.542 4,473 +0.05(+0.49%)
Feb 08, 2016 9.681 9.755 9.394 9.496 166,733 -0.24(-2.48%)
Feb 05, 2016 9.737 9.737 9.737 9.737 5,511 +0.01(+0.10%)
Feb 04, 2016 9.728 9.728 9.728 9.728 351 -0.05(-0.47%)
Feb 02, 2016 9.737 9.774 9.774 9.774 150 +0.26(+2.73%)
Feb 01, 2016 9.449 9.755 9.449 9.514 1,480 +0.00(+0.00%)
Jan 29, 2016 9.551 9.588 9.468 9.514 2,744 -0.02(-0.19%)
Jan 26, 2016 9.737 9.533 9.533 9.533 1,941 -0.01(-0.10%)
Jan 25, 2016 9.783 9.783 9.524 9.542 521 -0.07(-0.77%)
Jan 22, 2016 9.616 9.616 9.616 9.616 111 +0.02(+0.19%)
Jan 21, 2016 9.546 10.18 9.459 9.598 6,436 +0.05(+0.49%)
Jan 20, 2016 9.600 9.867 9.551 9.551 1,170 +0.01(+0.10%)
Jan 19, 2016 9.542 10.11 9.542 9.542 977 -0.04(-0.39%)
Jan 15, 2016 9.579 9.579 9.579 9.579 5,607 -0.03(-0.29%)
Jan 14, 2016 9.857 9.857 9.561 9.607 2,554 -0.29(-2.91%)
Jan 13, 2016 10.05 10.05 9.894 9.894 227 +0.22(+2.30%)
Jan 12, 2016 9.848 10.11 9.672 9.672 5,561 -0.19(-1.97%)
Jan 11, 2016 9.857 9.867 9.830 9.867 1,213 -0.01(-0.09%)
Jan 08, 2016 10.11 10.11 9.830 9.876 1,332 +0.05(+0.47%)
Jan 07, 2016 9.737 9.959 9.737 9.830 2,382 +0.06(+0.66%)
Jan 06, 2016 9.626 9.811 9.588 9.765 5,011 +0.11(+1.15%)
Jan 05, 2016 9.737 9.737 9.653 9.653 903 -0.07(-0.76%)
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.