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 (%)
Dec 31, 2008 9.310 10.20 9.282 9.338 3,149 -0.15(-1.56%)
Dec 30, 2008 10.63 10.63 9.097 9.486 1,653 -0.81(-7.84%)
Dec 29, 2008 10.18 10.78 9.802 10.29 8,752 +1.10(+12.01%)
Dec 26, 2008 9.041 9.273 9.041 9.190 7,939 -0.10(-1.10%)
Dec 24, 2008 9.848 9.848 9.292 9.292 1,509 -0.18(-1.86%)
Dec 23, 2008 9.468 9.468 9.088 9.468 789 +0.03(+0.29%)
Dec 22, 2008 9.421 9.440 9.273 9.440 3,451 +0.39(+4.30%)
Dec 19, 2008 9.570 9.570 9.051 9.051 9,336 +0.00(+0.00%)
Dec 18, 2008 9.041 9.273 9.041 9.051 2,908 -0.04(-0.41%)
Dec 17, 2008 9.366 9.366 9.088 9.088 3,574 -0.32(-3.45%)
Dec 16, 2008 9.366 9.412 9.366 9.412 3,495 +0.14(+1.50%)
Dec 15, 2008 9.941 9.959 9.273 9.273 1,855 -0.42(-4.31%)
Dec 12, 2008 9.208 9.690 9.208 9.690 2,936 +0.59(+6.52%)
Dec 11, 2008 9.097 9.097 9.097 9.097 107 -0.46(-4.85%)
Dec 10, 2008 9.153 9.561 9.134 9.561 477 -0.59(-5.84%)
Dec 08, 2008 9.598 10.15 10.15 10.15 2,372 +0.58(+6.05%)
Dec 05, 2008 9.579 9.575 9.575 9.575 0 +0.00(+0.00%)
Dec 04, 2008 9.575 9.575 9.575 9.575 215 -1.98(-17.17%)
Dec 03, 2008 11.59 11.59 11.35 11.56 2,475 +0.43(+3.87%)
Dec 02, 2008 10.27 11.13 10.20 11.13 2,342 +1.35(+13.80%)
Dec 01, 2008 10.14 10.14 9.779 9.779 326 -0.65(-6.27%)
Nov 28, 2008 10.80 10.80 9.283 10.43 970 -0.14(-1.32%)
Nov 26, 2008 10.39 10.57 10.39 10.57 215 +0.83(+8.47%)
Nov 25, 2008 9.746 9.746 9.746 9.746 0 +0.00(+0.00%)
Nov 24, 2008 10.03 10.05 9.088 9.746 4,421 +0.47(+5.10%)
Nov 21, 2008 9.273 9.283 8.995 9.273 5,811 -0.23(-2.44%)
Nov 20, 2008 9.320 9.505 9.320 9.505 472 -0.05(-0.49%)
Nov 19, 2008 9.598 9.598 9.551 9.551 2,713 -0.20(-2.09%)
Nov 18, 2008 9.811 9.830 9.486 9.755 10,417 -0.01(-0.10%)
Nov 17, 2008 9.783 9.783 9.755 9.765 431 -0.51(-4.96%)
Nov 14, 2008 9.857 10.27 9.839 10.27 1,304 -0.12(-1.16%)
Nov 13, 2008 10.20 10.40 10.20 10.40 754 +0.58(+5.95%)
Nov 12, 2008 9.830 9.830 9.811 9.811 539 -0.06(-0.66%)
Nov 11, 2008 9.830 9.876 9.820 9.876 3,774 +0.06(+0.57%)
Nov 10, 2008 9.857 9.857 9.820 9.820 1,218 -0.01(-0.09%)
Nov 07, 2008 9.978 10.11 9.820 9.830 1,834 +0.06(+0.66%)
Nov 06, 2008 9.737 9.792 9.737 9.765 2,125 +0.03(+0.29%)
Nov 05, 2008 9.737 9.746 9.737 9.737 539 +0.00(+0.00%)
Nov 04, 2008 9.737 9.746 9.737 9.737 431 +0.00(+0.00%)
Nov 03, 2008 10.19 10.19 9.737 9.737 3,902 -0.19(-1.87%)
Oct 31, 2008 9.737 10.19 9.737 9.922 3,045 -0.21(-2.10%)
Oct 30, 2008 10.19 10.19 10.14 10.14 215 +0.40(+4.10%)
Oct 29, 2008 9.765 9.765 9.737 9.737 323 +0.89(+10.06%)
Oct 28, 2008 8.633 8.847 8.633 8.847 3,036 -0.47(-5.07%)
Oct 27, 2008 9.496 9.505 9.273 9.320 88,235 +0.05(+0.50%)
Oct 24, 2008 9.320 9.978 7.799 9.273 8,656 -1.37(-12.89%)
Oct 23, 2008 11.15 11.55 9.700 10.65 2,115 -1.22(-10.31%)
Oct 22, 2008 12.70 12.70 11.87 11.87 2,582 +0.16(+1.35%)
Oct 21, 2008 12.97 12.97 11.59 11.71 20,557 -1.03(-8.09%)
Oct 20, 2008 12.51 12.98 11.59 12.74 21,436 +1.15(+9.92%)
Oct 17, 2008 10.66 12.26 10.66 11.59 2,796 +0.93(+8.70%)
Oct 16, 2008 9.885 10.66 9.885 10.66 3,339 +0.97(+10.05%)
Oct 15, 2008 9.303 9.690 9.273 9.690 1,426 +0.14(+1.46%)
Oct 14, 2008 9.078 9.561 9.041 9.551 3,562 +0.65(+7.29%)
Oct 13, 2008 8.893 9.774 8.893 8.902 3,542 +0.51(+6.08%)
Oct 10, 2008 8.439 8.624 8.392 8.392 7,581 -0.05(-0.55%)
Oct 09, 2008 8.378 8.745 8.378 8.439 9,942 -0.51(-5.70%)
Oct 08, 2008 8.902 8.995 8.847 8.949 14,101 +0.05(+0.52%)
Oct 07, 2008 8.810 9.103 8.810 8.902 4,061 -0.01(-0.10%)
Oct 06, 2008 8.504 9.366 8.346 8.912 9,235 +0.10(+1.16%)
Oct 03, 2008 9.180 9.566 8.810 8.810 7,288 -0.56(-5.94%)
Oct 02, 2008 9.894 9.904 9.366 9.366 2,127 +0.18(+1.92%)
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.