Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Nov 30, 2012 6.269 6.380 6.222 6.343 2,052 +0.00(+0.00%)
Nov 29, 2012 6.250 6.343 6.213 6.343 4,726 +0.04(+0.59%)
Nov 28, 2012 6.473 6.473 6.259 6.306 4,938 -0.03(-0.44%)
Nov 27, 2012 6.334 6.334 6.334 6.334 323 +0.11(+1.83%)
Nov 26, 2012 6.287 6.287 6.220 6.220 1,152 -0.13(-2.09%)
Nov 23, 2012 6.204 6.491 6.204 6.352 1,349 -0.09(-1.44%)
Nov 21, 2012 6.463 6.491 6.426 6.445 5,028 +0.26(+4.20%)
Nov 20, 2012 6.185 6.185 6.185 6.185 107 -0.03(-0.45%)
Nov 19, 2012 6.287 6.491 6.213 6.213 5,908 +0.03(+0.45%)
Nov 16, 2012 6.148 6.315 6.046 6.185 4,294 +0.00(+0.00%)
Nov 15, 2012 6.157 6.287 6.148 6.185 1,294 +0.00(+0.00%)
Nov 14, 2012 6.194 6.194 6.148 6.185 2,871 -0.24(-3.78%)
Nov 13, 2012 6.436 6.436 6.428 6.428 490 -0.06(-0.97%)
Nov 12, 2012 6.630 6.640 6.436 6.491 15,374 -0.06(-0.85%)
Nov 09, 2012 6.398 6.575 6.398 6.547 4,513 +0.08(+1.22%)
Nov 08, 2012 7.011 7.011 6.417 6.468 12,130 -0.62(-8.70%)
Nov 07, 2012 7.011 7.085 7.001 7.085 1,194 -0.06(-0.78%)
Nov 06, 2012 7.094 7.164 7.048 7.140 10,407 +0.05(+0.65%)
Nov 05, 2012 7.150 7.150 6.955 7.094 3,033 -0.04(-0.52%)
Nov 02, 2012 6.927 7.131 6.927 7.131 1,188 +0.31(+4.48%)
Nov 01, 2012 6.825 6.825 6.825 6.825 539 -0.02(-0.27%)
Oct 31, 2012 7.020 7.057 6.825 6.844 3,031 -0.19(-2.77%)
Oct 26, 2012 7.011 7.038 7.038 7.038 1,725 +0.02(+0.26%)
Oct 25, 2012 7.048 7.048 7.020 7.020 647 -0.21(-2.95%)
Oct 23, 2012 7.205 7.233 7.233 7.233 1,186 +0.26(+3.72%)
Oct 19, 2012 6.816 7.001 6.779 6.973 2,690 +0.15(+2.17%)
Oct 18, 2012 7.038 7.038 6.752 6.825 631 -0.04(-0.54%)
Oct 17, 2012 7.298 7.298 6.686 6.862 5,909 -0.37(-5.13%)
Oct 16, 2012 7.279 7.279 7.233 7.233 2,573 -0.08(-1.14%)
Oct 15, 2012 7.317 7.317 7.317 7.317 862 +0.04(+0.51%)
Oct 12, 2012 7.048 7.279 7.048 7.279 1,240 +0.32(+4.53%)
Oct 11, 2012 7.075 7.298 6.964 6.964 25,108 -0.12(-1.70%)
Oct 10, 2012 7.103 7.131 6.955 7.085 4,268 -0.01(-0.13%)
Oct 09, 2012 7.085 7.094 6.973 7.094 1,402 -0.06(-0.78%)
Oct 08, 2012 6.723 7.215 6.723 7.150 3,694 +0.10(+1.45%)
Oct 05, 2012 7.085 7.140 7.048 7.048 9,779 -0.19(-2.56%)
Oct 04, 2012 7.094 7.233 7.094 7.233 3,235 +0.07(+1.04%)
Oct 03, 2012 7.224 7.224 7.159 7.159 2,511 -0.06(-0.90%)
Oct 02, 2012 6.992 7.233 6.964 7.224 4,612 +0.14(+1.96%)
Oct 01, 2012 7.094 7.224 6.556 7.085 13,058 +0.04(+0.53%)
Sep 28, 2012 7.103 7.150 7.048 7.048 10,801 -0.05(-0.65%)
Sep 27, 2012 6.955 7.094 6.955 7.094 1,889 +0.09(+1.32%)
Sep 26, 2012 7.150 7.150 6.955 7.001 2,926 -0.10(-1.44%)
Sep 25, 2012 6.973 7.103 6.955 7.103 13,704 +0.15(+2.13%)
Sep 24, 2012 6.936 6.964 6.584 6.955 15,719 +0.02(+0.27%)
Sep 21, 2012 6.909 6.946 6.504 6.936 16,493 +0.06(+0.94%)
Sep 20, 2012 6.807 6.871 6.807 6.871 17,918 +0.01(+0.14%)
Sep 19, 2012 6.890 6.890 6.547 6.862 970 -0.02(-0.27%)
Sep 18, 2012 6.779 6.881 6.533 6.881 29,107 +0.25(+3.70%)
Sep 17, 2012 6.510 6.723 6.371 6.635 20,057 +0.10(+1.49%)
Sep 14, 2012 6.352 6.714 6.352 6.538 13,017 +0.00(+0.00%)
Sep 13, 2012 6.510 6.584 6.408 6.538 22,106 +0.06(+0.86%)
Sep 12, 2012 6.500 6.500 6.482 6.482 2,588 +0.06(+0.87%)
Sep 11, 2012 6.222 6.445 6.222 6.426 21,900 +0.21(+3.43%)
Sep 10, 2012 6.352 6.352 6.167 6.213 2,006 -0.10(-1.62%)
Sep 07, 2012 6.306 6.315 6.213 6.315 24,037 +0.28(+4.61%)
Sep 06, 2012 6.306 6.315 6.028 6.037 14,502 -0.25(-4.02%)
Sep 05, 2012 6.287 6.306 6.287 6.290 1,078 -0.02(-0.25%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.