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, 2008 9.700 9.700 9.060 9.208 4,987 +0.08(+0.91%)
Jul 30, 2008 9.134 9.264 9.125 9.125 4,285 -0.02(-0.20%)
Jul 29, 2008 9.143 9.811 9.134 9.143 3,738 -0.70(-7.07%)
Jul 28, 2008 9.876 9.876 9.700 9.839 431 +0.72(+7.93%)
Jul 25, 2008 9.273 9.728 9.116 9.116 5,250 -0.16(-1.70%)
Jul 24, 2008 9.514 10.13 9.236 9.273 18,915 -0.21(-2.25%)
Jul 23, 2008 9.273 9.496 9.273 9.486 38,536 +0.09(+0.99%)
Jul 22, 2008 9.143 9.459 9.088 9.394 19,886 -0.03(-0.30%)
Jul 21, 2008 9.273 10.02 9.246 9.422 12,505 +0.38(+4.21%)
Jul 18, 2008 8.902 9.264 8.856 9.041 12,150 +0.14(+1.56%)
Jul 17, 2008 7.993 9.051 7.993 8.902 22,924 +1.28(+16.79%)
Jul 16, 2008 7.298 7.752 7.048 7.623 19,410 +0.33(+4.58%)
Jul 15, 2008 7.270 7.400 6.983 7.289 5,429 +0.19(+2.75%)
Jul 14, 2008 8.114 8.114 7.094 7.094 13,884 -1.08(-13.22%)
Jul 11, 2008 8.392 8.392 7.882 8.174 7,282 -0.13(-1.51%)
Jul 10, 2008 9.134 9.134 8.299 8.299 23,445 -0.72(-8.02%)
Jul 09, 2008 9.051 9.199 9.023 9.023 2,577 -0.20(-2.21%)
Jul 08, 2008 9.041 9.264 9.041 9.227 1,634 +0.05(+0.51%)
Jul 07, 2008 9.180 9.180 9.180 9.180 539 +0.46(+5.32%)
Jul 04, 2008 8.717 8.717 8.717 8.717 0 +0.00(+0.00%)
Jul 03, 2008 8.717 8.717 8.717 8.717 0 +0.00(+0.00%)
Jul 02, 2008 8.439 8.810 8.346 8.717 5,823 +0.26(+3.07%)
Jul 01, 2008 9.041 9.041 8.439 8.457 11,870 -0.69(-7.51%)
Jun 30, 2008 9.180 9.273 9.041 9.143 8,971 -0.19(-1.99%)
Jun 27, 2008 9.459 9.665 9.273 9.329 6,008 -0.13(-1.37%)
Jun 26, 2008 9.737 9.737 9.459 9.459 2,856 -0.32(-3.32%)
Jun 25, 2008 10.47 10.57 9.737 9.783 14,291 -0.40(-3.91%)
Jun 24, 2008 10.38 10.38 9.848 10.18 3,537 -0.25(-2.40%)
Jun 23, 2008 11.03 11.03 10.32 10.43 14,376 -0.30(-2.76%)
Jun 20, 2008 11.22 11.30 10.61 10.73 7,385 -1.05(-8.91%)
Jun 19, 2008 11.83 11.83 11.36 11.78 3,615 -0.18(-1.47%)
Jun 18, 2008 11.95 11.95 11.95 11.95 814 -0.01(-0.08%)
Jun 17, 2008 11.96 11.96 11.96 11.96 0 +0.00(+0.00%)
Jun 16, 2008 11.96 11.96 11.96 11.96 0 +0.00(+0.00%)
Jun 13, 2008 12.01 12.33 11.95 11.96 4,264 -0.14(-1.15%)
Jun 12, 2008 12.51 12.52 12.10 12.10 323 -0.41(-3.26%)
Jun 11, 2008 12.05 12.52 11.95 12.51 4,159 -0.24(-1.89%)
Jun 10, 2008 12.76 12.82 12.73 12.75 3,579 +0.48(+3.93%)
Jun 09, 2008 12.32 12.32 12.27 12.27 14,455 -0.30(-2.38%)
Jun 06, 2008 12.43 12.57 12.43 12.57 4,063 +0.09(+0.69%)
Jun 05, 2008 12.77 12.77 12.47 12.48 2,731 -0.33(-2.60%)
Jun 04, 2008 12.65 12.82 12.61 12.82 788 -0.16(-1.22%)
Jun 03, 2008 12.73 12.97 12.61 12.97 1,237 -0.01(-0.07%)
Jun 02, 2008 12.98 12.98 12.98 12.98 1,186 +0.17(+1.30%)
May 30, 2008 12.85 12.95 12.61 12.82 1,749 +0.19(+1.47%)
May 29, 2008 12.63 12.63 12.63 12.63 420 +0.01(+0.07%)
May 28, 2008 12.65 12.68 12.62 12.62 1,642 -0.32(-2.46%)
May 27, 2008 12.82 12.97 12.62 12.94 6,938 +0.79(+6.51%)
May 26, 2008 12.36 12.36 12.15 12.15 844 +0.00(+0.00%)
May 23, 2008 12.36 12.36 12.15 12.15 844 +0.00(+0.00%)
May 22, 2008 11.96 12.16 11.96 12.15 2,675 +0.09(+0.77%)
May 21, 2008 12.23 12.23 12.06 12.06 1,014 +0.00(+0.00%)
May 20, 2008 12.02 12.06 12.02 12.06 2,048 +0.09(+0.77%)
May 19, 2008 11.95 11.96 11.95 11.96 1,893 +0.00(+0.00%)
May 16, 2008 12.27 12.28 11.96 11.96 3,992 -0.96(-7.46%)
May 15, 2008 12.93 12.93 12.93 12.93 141 +0.59(+4.81%)
May 14, 2008 12.57 12.57 12.33 12.33 1,618 -0.19(-1.48%)
May 13, 2008 12.52 12.52 12.52 12.52 862 +0.00(+0.00%)
May 12, 2008 12.52 12.57 12.49 12.52 3,019 +0.05(+0.37%)
May 09, 2008 12.71 12.71 12.47 12.47 541 -0.37(-2.89%)
May 08, 2008 12.80 12.84 12.80 12.84 539 -0.05(-0.36%)
May 07, 2008 12.89 12.89 12.89 12.89 442 -0.09(-0.71%)
May 06, 2008 14.09 14.10 12.52 12.98 11,023 -0.46(-3.45%)
May 05, 2008 13.44 13.46 13.44 13.45 988 +0.27(+2.04%)
May 02, 2008 13.18 13.18 13.18 13.18 129 -0.50(-3.66%)
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.