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 (%)
Jun 30, 2016 9.459 9.518 9.394 9.518 5,411 +0.05(+0.53%)
Jun 29, 2016 9.468 9.468 9.468 9.468 222 -0.10(-1.07%)
Jun 28, 2016 9.368 9.570 9.366 9.570 5,043 +0.19(+2.08%)
Jun 27, 2016 9.486 9.486 9.282 9.375 6,159 -0.22(-2.32%)
Jun 24, 2016 9.561 9.598 9.380 9.598 3,089 -0.19(-1.90%)
Jun 23, 2016 9.857 9.857 9.737 9.783 6,990 +0.04(+0.38%)
Jun 22, 2016 9.746 9.746 9.746 9.746 456 +0.00(+0.00%)
Jun 21, 2016 9.746 9.746 9.737 9.746 656 +0.00(+0.00%)
Jun 20, 2016 9.737 9.746 9.737 9.746 614 -0.14(-1.41%)
Jun 17, 2016 9.746 9.922 9.737 9.885 18,636 +0.14(+1.43%)
Jun 16, 2016 9.783 9.913 9.746 9.746 1,601 -0.08(-0.85%)
Jun 15, 2016 9.950 10.01 9.830 9.830 2,967 -0.12(-1.21%)
Jun 14, 2016 9.987 10.13 9.894 9.950 10,196 -0.09(-0.92%)
Jun 13, 2016 10.07 10.09 9.830 10.04 60,745 -0.08(-0.82%)
Jun 10, 2016 10.04 10.14 9.894 10.13 3,832 +0.14(+1.39%)
Jun 09, 2016 9.904 10.17 9.904 9.987 11,192 -0.15(-1.46%)
Jun 08, 2016 9.996 10.17 9.987 10.14 19,790 +0.09(+0.92%)
Jun 07, 2016 9.941 10.17 9.876 10.04 9,158 +0.04(+0.37%)
Jun 06, 2016 9.932 10.10 9.774 10.01 8,029 +0.03(+0.28%)
Jun 03, 2016 9.941 9.978 9.941 9.978 939 -0.01(-0.09%)
Jun 02, 2016 10.02 10.04 9.952 9.987 8,504 -0.01(-0.09%)
Jun 01, 2016 9.857 10.06 9.857 9.996 14,891 -0.06(-0.65%)
May 31, 2016 9.950 10.11 9.950 10.06 36,594 +0.17(+1.69%)
May 27, 2016 9.904 9.894 9.894 9.894 7,440 -0.16(-1.57%)
May 26, 2016 10.06 10.11 10.02 10.05 14,437 +0.01(+0.09%)
May 25, 2016 9.885 10.06 9.885 10.04 8,760 +0.08(+0.84%)
May 24, 2016 9.922 9.969 9.913 9.959 21,111 +0.04(+0.37%)
May 23, 2016 9.848 9.922 9.783 9.922 5,143 +0.18(+1.81%)
May 20, 2016 9.728 9.987 9.728 9.746 8,752 +0.10(+1.06%)
May 19, 2016 9.709 9.987 9.616 9.644 1,989 -0.04(-0.38%)
May 18, 2016 9.616 9.904 9.616 9.681 17,470 +0.05(+0.48%)
May 17, 2016 9.737 9.737 9.598 9.635 31,707 -0.16(-1.61%)
May 16, 2016 9.932 9.950 9.792 9.792 14,209 -0.04(-0.37%)
May 13, 2016 9.830 9.987 9.644 9.829 42,608 +0.15(+1.52%)
May 12, 2016 9.830 9.950 9.663 9.681 13,505 -0.07(-0.76%)
May 11, 2016 9.653 10.01 9.653 9.755 15,146 -0.02(-0.19%)
May 10, 2016 9.748 9.774 9.616 9.774 1,151 +0.03(+0.29%)
May 09, 2016 10.02 10.02 9.644 9.746 51,747 -0.26(-2.60%)
May 06, 2016 9.533 10.01 9.468 10.01 39,337 +0.51(+5.37%)
May 05, 2016 9.366 9.496 9.301 9.496 6,035 +0.12(+1.29%)
May 04, 2016 9.496 9.570 9.338 9.375 11,879 -0.16(-1.65%)
May 03, 2016 9.412 9.626 9.412 9.533 125,283 +0.06(+0.69%)
May 02, 2016 9.329 9.653 9.282 9.468 13,833 +0.06(+0.59%)
Apr 29, 2016 9.357 9.412 9.357 9.412 1,294 -0.02(-0.20%)
Apr 28, 2016 9.459 9.598 9.431 9.431 4,684 -0.13(-1.36%)
Apr 27, 2016 9.570 9.570 9.394 9.561 3,615 -0.03(-0.29%)
Apr 26, 2016 9.681 9.681 9.496 9.588 218,726 -0.14(-1.43%)
Apr 25, 2016 9.486 9.839 9.468 9.728 6,059 +0.29(+3.05%)
Apr 22, 2016 9.496 9.783 9.322 9.440 36,576 +0.01(+0.10%)
Apr 21, 2016 9.273 9.561 9.069 9.431 36,045 +0.24(+2.62%)
Apr 20, 2016 9.231 9.273 9.106 9.190 1,341 +0.04(+0.41%)
Apr 19, 2016 9.162 9.180 9.097 9.153 6,574 +0.02(+0.20%)
Apr 18, 2016 9.190 9.255 9.125 9.134 1,460 -0.05(-0.50%)
Apr 15, 2016 9.180 9.264 9.180 9.180 5,959 -0.03(-0.30%)
Apr 14, 2016 9.227 9.227 9.190 9.208 2,747 -0.06(-0.60%)
Apr 13, 2016 9.106 9.264 8.986 9.264 19,359 +0.09(+1.01%)
Apr 12, 2016 9.190 9.190 9.051 9.171 5,722 -0.02(-0.20%)
Apr 11, 2016 9.190 9.273 9.190 9.190 1,275 -0.09(-1.00%)
Apr 07, 2016 9.375 9.282 9.282 9.282 36 -0.09(-0.99%)
Apr 06, 2016 9.375 9.375 9.375 9.375 374 -0.00(-0.00%)
Apr 04, 2016 9.533 9.375 9.375 9.375 24 -0.05(-0.52%)
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.