AMRB

American River Bankshares Historical Stock Prices

$8.62
*  
0.18
2.05%
Get AMRB Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading AMRB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  8.69  8.75  8.42  8.62 62,897
07/09/2014 8.69 8.75 8.42 8.62 62,897
07/08/2014 8.8 8.8 8.8 8.8 431
07/07/2014 8.7 8.9 8.7 8.8 2,574
07/03/2014 8.82 8.82 8.82 8.82 00
07/02/2014 8.8 8.9301 8.67 8.82 4,323
07/01/2014 8.74 9 8.687 8.85 5,644
06/30/2014 8.83 8.91 8.62 8.74 3,965
06/27/2014 8.63 9.08 8.35 9.08 265,294
06/26/2014 8.58 8.59 8.32 8.51 13,434
06/25/2014 8.67 8.68 8.21 8.58 7,733
06/24/2014 8.825 8.84 8.68 8.6801 4,445
06/23/2014 8.64 8.88 8.62 8.72 3,084
06/20/2014 8.84 8.858 8.63 8.83 7,946
06/19/2014 8.79 8.9134 8.66 8.72 5,148
06/18/2014 8.58 8.865 8.58 8.83 3,307
06/17/2014 8.78 9.13 8.63 8.92 6,616
06/16/2014 8.76 8.865 8.53 8.79 8,751
06/13/2014 8.54 8.87 8.54 8.87 15,772
06/12/2014 8.63 8.829 8.57 8.77 4,879
06/11/2014 8.76 8.869 8.585 8.7 11,040
06/10/2014 8.54 8.91 8.5101 8.9 9,528
06/09/2014 8.77 8.77 8.46 8.6 4,917
06/06/2014 8.74 8.8899 8.63 8.67 3,151
06/05/2014 9.06 9.06 8.61 8.75 20,755
06/04/2014 8.97 9.0847 8.8 8.934 3,326
06/03/2014 8.63 8.9875 8.63 8.9875 24,745
06/02/2014 8.96 9 8.62 8.76 7,187
05/30/2014 8.95 8.964 8.95 8.964 654
05/29/2014 9.08 9.08 8.9675 8.9675 1,111
05/28/2014 9 9 8.9 8.9 613
05/27/2014 8.91 9.04 8.91 9.04 206
05/23/2014 8.8 8.94 8.8 8.94 1,500
05/22/2014 8.72 9.07 8.63 8.85 23,505
05/21/2014 8.884 9 8.655 8.9 15,018
05/20/2014 8.64 8.86 8.57 8.69 6,532
05/19/2014 8.78 8.86 8.65 8.7 13,094
05/16/2014 8.86 8.9 8.85 8.89 2,916
05/15/2014 8.96 8.96 8.85 8.87 4,506
05/14/2014 9.21 9.21 8.75 9.0295 10,287
05/13/2014 8.89 9.09 8.75 9.08 4,243
05/12/2014 8.95 9.02 8.95 8.95 2,667
05/09/2014 9.35 9.35 8.9 8.97 3,686
05/08/2014 9.32 9.32 9.25 9.3 1,000
05/07/2014 9.48 9.48 9.12 9.16 4,078
05/06/2014 9.4 9.4 9.31 9.34 882
05/05/2014 9.42 9.6 9.24 9.52 80,170
05/02/2014 9.55 9.6 9.42 9.5144 5,817
05/01/2014 9.51 9.6 9.41 9.55 15,076
04/30/2014 9.6 9.6 9.552 9.59 1,049
04/29/2014 9.565 9.6 9.51 9.56 10,599
04/28/2014 9.74 9.74 9.57 9.67 7,529
04/25/2014 9.55 9.75 9.55 9.71 17,767
04/24/2014 9.62 9.62 9.55 9.55 10,004
04/23/2014 9.73 9.75 9.55 9.66 31,138
04/22/2014 9.61 9.68 9.4 9.63 12,102
04/21/2014 9.61 9.71 9.48 9.71 5,170
04/17/2014 9.43 9.7 9.19 9.58 5,922
04/16/2014 9.04 9.44 9.04 9.44 1,046
04/15/2014 8.84 8.98 8.56 8.96 14,758
04/14/2014 8.99 9 8.49 8.87 18,372
04/11/2014 9.27 9.31 9.08 9.1 7,091
04/10/2014 9.4 9.4 9.22 9.22 637
04/09/2014 9.15 9.41 8.911 9.41 14,390
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?