Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
May 30, 2014 8.299 8.312 8.299 8.312 705 -0.00(-0.04%)
May 29, 2014 8.420 8.420 8.316 8.316 1,198 +0.06(+0.76%)
May 28, 2014 8.346 8.346 8.253 8.253 661 -0.13(-1.55%)
May 27, 2014 8.262 8.383 8.262 8.383 222 +0.09(+1.12%)
May 23, 2014 8.160 8.290 8.290 8.290 1,617 -0.06(-0.78%)
May 22, 2014 8.086 8.411 8.003 8.355 24,260 +0.10(+1.24%)
May 21, 2014 8.239 8.346 8.026 8.253 16,195 +0.19(+2.42%)
May 20, 2014 8.012 8.216 7.947 8.058 7,043 -0.01(-0.11%)
May 19, 2014 8.142 8.216 8.021 8.068 14,120 -0.18(-2.14%)
May 16, 2014 8.216 8.253 8.207 8.244 3,144 +0.02(+0.23%)
May 15, 2014 8.309 8.309 8.207 8.225 4,859 -0.15(-1.77%)
May 14, 2014 8.541 8.541 8.114 8.373 11,093 -0.05(-0.56%)
May 13, 2014 8.244 8.429 8.114 8.420 4,575 +0.12(+1.45%)
May 12, 2014 8.299 8.364 8.299 8.299 2,876 -0.02(-0.22%)
May 09, 2014 8.670 8.670 8.253 8.318 3,974 -0.31(-3.55%)
May 08, 2014 8.643 8.643 8.578 8.624 1,078 +0.13(+1.53%)
May 07, 2014 8.791 8.791 8.457 8.494 4,397 -0.17(-1.93%)
May 06, 2014 8.717 8.717 8.633 8.661 951 -0.17(-1.89%)
May 05, 2014 8.735 8.902 8.568 8.828 86,453 +0.01(+0.06%)
May 02, 2014 8.856 8.902 8.735 8.823 6,272 -0.03(-0.37%)
May 01, 2014 8.819 8.902 8.726 8.856 13,381 -0.04(-0.42%)
Apr 30, 2014 8.902 8.902 8.858 8.893 1,131 +0.03(+0.31%)
Apr 29, 2014 8.870 8.902 8.819 8.865 11,429 -0.10(-1.14%)
Apr 28, 2014 9.032 9.032 8.874 8.967 8,119 -0.04(-0.41%)
Apr 25, 2014 8.856 9.041 8.856 9.004 19,159 +0.15(+1.68%)
Apr 24, 2014 8.921 8.921 8.856 8.856 10,788 -0.10(-1.14%)
Apr 23, 2014 9.023 9.041 8.856 8.958 33,578 +0.03(+0.31%)
Apr 22, 2014 8.912 8.976 8.717 8.930 13,050 -0.07(-0.82%)
Apr 21, 2014 8.912 9.004 8.791 9.004 5,575 +0.12(+1.36%)
Apr 17, 2014 8.745 8.884 8.884 8.884 6,362 +0.13(+1.48%)
Apr 16, 2014 8.383 8.754 8.383 8.754 1,127 +0.45(+5.36%)
Apr 15, 2014 8.197 8.327 7.938 8.309 15,914 +0.08(+1.01%)
Apr 14, 2014 8.337 8.346 7.873 8.225 19,811 -0.21(-2.53%)
Apr 11, 2014 8.596 8.633 8.420 8.439 7,646 -0.11(-1.30%)
Apr 10, 2014 8.717 8.717 8.550 8.550 686 -0.18(-2.02%)
Apr 09, 2014 8.485 8.726 8.263 8.726 15,517 +0.16(+1.84%)
Apr 08, 2014 8.486 8.606 8.486 8.568 967 +0.05(+0.54%)
Apr 07, 2014 8.596 8.596 8.522 8.522 6,905 +0.00(+0.00%)
Apr 04, 2014 8.819 8.823 8.522 8.522 7,029 -0.36(-4.07%)
Apr 03, 2014 8.925 8.958 8.884 8.884 2,607 +0.02(+0.21%)
Apr 02, 2014 8.791 8.865 8.596 8.865 13,505 +0.18(+2.03%)
Apr 01, 2014 8.559 8.754 8.439 8.689 20,730 +0.13(+1.52%)
Mar 31, 2014 8.485 8.689 8.448 8.559 4,792 +0.05(+0.54%)
Mar 28, 2014 8.596 8.615 8.485 8.513 6,021 -0.08(-0.97%)
Mar 27, 2014 8.717 8.717 8.273 8.596 8,074 -0.04(-0.43%)
Mar 26, 2014 8.596 8.726 8.596 8.633 5,976 +0.04(+0.43%)
Mar 25, 2014 8.782 8.782 8.596 8.596 14,569 -0.20(-2.32%)
Mar 24, 2014 8.958 8.967 8.717 8.800 14,166 -0.24(-2.67%)
Mar 21, 2014 9.032 9.041 8.949 9.041 7,424 +0.01(+0.10%)
Mar 20, 2014 9.041 9.041 8.912 9.032 5,371 -0.06(-0.61%)
Mar 19, 2014 9.061 9.088 9.051 9.088 14,773 -0.10(-1.11%)
Mar 18, 2014 9.134 9.190 9.041 9.190 6,816 -0.01(-0.10%)
Mar 17, 2014 9.041 9.199 9.041 9.199 1,468 +0.15(+1.64%)
Mar 14, 2014 9.171 9.212 9.051 9.051 7,780 -0.12(-1.31%)
Mar 13, 2014 9.162 9.218 9.162 9.171 2,610 +0.00(+0.00%)
Mar 12, 2014 9.176 9.176 9.171 9.171 1,208 +0.00(+0.00%)
Mar 11, 2014 9.171 9.218 9.171 9.171 1,243 -0.05(-0.50%)
Mar 10, 2014 9.060 9.227 9.060 9.218 2,904 +0.08(+0.91%)
Mar 07, 2014 9.162 9.227 9.134 9.134 2,474 -0.03(-0.30%)
Mar 06, 2014 9.162 9.227 9.162 9.162 2,234 +0.05(+0.51%)
Mar 05, 2014 9.208 9.227 9.116 9.116 1,695 -0.09(-1.01%)
Mar 04, 2014 9.227 9.227 9.180 9.208 2,534 -0.02(-0.20%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.