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 (%)
May 29, 2020 10.49 10.49 9.905 10.00 2,651 +0.46(+4.83%)
May 28, 2020 9.542 9.542 9.542 9.542 351 -0.26(-2.70%)
May 27, 2020 9.807 9.807 9.806 9.807 67,084 +0.05(+0.50%)
May 26, 2020 9.758 9.758 9.758 47 +0.00(+0.00%)
May 22, 2020 9.280 9.827 9.280 9.758 5,200 -0.05(-0.50%)
May 21, 2020 9.856 9.856 9.807 9.807 795 -0.14(-1.38%)
May 20, 2020 9.944 9.944 9.944 9.944 531 +0.14(+1.40%)
May 19, 2020 9.807 9.807 9.807 9.807 353 -0.12(-1.19%)
May 18, 2020 9.974 9.974 9.925 9.925 1,056 +0.98(+10.96%)
May 15, 2020 9.434 9.434 8.924 8.944 2,549 -0.61(-6.37%)
May 14, 2020 9.781 9.781 9.434 9.552 1,616 -0.03(-0.36%)
May 13, 2020 9.586 9.586 9.586 9.586 1,529 -0.39(-3.89%)
May 12, 2020 9.974 9.974 9.974 88 +0.00(+0.00%)
May 11, 2020 9.984 10.01 9.974 9.974 3,271 -0.07(-0.68%)
May 08, 2020 10.04 10.04 10.04 5 +0.00(+0.00%)
May 07, 2020 9.866 10.04 9.866 10.04 997 +0.36(+3.75%)
May 06, 2020 9.680 9.680 9.680 9.680 504 -0.07(-0.76%)
May 05, 2020 9.817 9.817 9.709 9.753 7,956 -0.05(-0.55%)
May 04, 2020 9.503 9.807 9.503 9.807 4,347 +0.49(+5.26%)
May 01, 2020 9.003 9.572 9.003 9.317 4,282 +0.09(+0.96%)
Apr 30, 2020 9.434 9.434 9.229 9.229 2,762 -0.21(-2.18%)
Apr 29, 2020 9.121 9.738 9.121 9.434 4,138 +0.34(+3.78%)
Apr 28, 2020 9.024 9.817 9.024 9.091 2,817 -0.57(-5.91%)
Apr 27, 2020 9.738 9.738 8.755 9.662 14,705 +0.35(+3.79%)
Apr 24, 2020 9.689 9.689 9.309 9.309 5,339 +0.54(+6.10%)
Apr 23, 2020 9.300 9.300 8.774 8.774 7,397 -0.46(-4.96%)
Apr 22, 2020 10.60 10.60 9.232 9.232 1,912 -0.19(-1.99%)
Apr 21, 2020 9.641 9.641 9.095 9.419 799 -0.22(-2.30%)
Apr 20, 2020 9.738 9.757 9.641 9.641 1,294 -0.50(-4.90%)
Apr 17, 2020 10.15 10.15 10.11 10.14 1,643 +0.72(+7.65%)
Apr 16, 2020 10.40 10.40 8.930 9.417 3,891 -0.50(-5.01%)
Apr 15, 2020 9.865 9.913 9.865 9.913 1,509 -0.07(-0.68%)
Apr 14, 2020 10.13 10.13 9.933 9.982 1,700 +0.06(+0.59%)
Apr 13, 2020 9.066 9.962 8.969 9.923 4,360 +0.88(+9.69%)
Apr 09, 2020 8.764 9.047 8.530 9.047 3,080 +0.77(+9.29%)
Apr 08, 2020 8.716 8.716 8.277 496,508 -0.44(-5.04%)
Apr 07, 2020 8.716 8.716 8.716 8.716 195 -0.28(-3.13%)
Apr 06, 2020 8.302 8.998 8.302 8.998 871 +0.93(+11.46%)
Apr 03, 2020 7.985 8.190 7.927 8.073 2,259 -0.20(-2.47%)
Apr 02, 2020 8.764 9.047 8.277 8.277 1,680 -0.16(-1.84%)
Apr 01, 2020 8.419 8.433 8.419 8.433 452 +0.04(+0.46%)
Mar 31, 2020 9.008 9.047 8.394 8.394 7,169 -0.65(-7.21%)
Mar 30, 2020 9.668 9.668 9.047 9.047 633 +0.08(+0.87%)
Mar 27, 2020 8.540 9.641 8.521 8.969 11,193 +0.78(+9.51%)
Mar 26, 2020 8.608 8.608 8.190 8.190 1,317 +0.40(+5.13%)
Mar 25, 2020 7.790 8.080 7.790 7.790 4,463 -0.04(-0.50%)
Mar 24, 2020 7.790 7.829 7.790 7.829 1,677 -0.02(-0.25%)
Mar 23, 2020 7.849 7.849 7.849 7.849 1,546 -0.21(-2.60%)
Mar 20, 2020 8.764 8.764 8.034 8.058 2,669 -0.63(-7.23%)
Mar 19, 2020 8.706 8.706 8.638 8.686 1,037 -0.08(-0.89%)
Mar 18, 2020 8.930 8.975 8.764 8.764 15,417 -0.11(-1.21%)
Mar 17, 2020 8.764 8.871 8.764 8.871 867 -0.38(-4.11%)
Mar 16, 2020 9.251 9.251 9.251 489 +0.00(+0.00%)
Mar 13, 2020 11.35 12.46 9.251 9.251 4,518 -1.03(-10.04%)
Mar 12, 2020 10.33 10.33 10.28 10.28 1,101 -0.84(-7.57%)
Mar 11, 2020 11.46 11.69 11.13 11.13 5,136 -0.51(-4.39%)
Mar 10, 2020 11.73 11.73 11.64 11.64 7,443 -0.04(-0.33%)
Mar 09, 2020 11.53 11.73 11.49 11.68 13,013 -0.46(-3.77%)
Mar 06, 2020 13.21 13.21 11.12 12.13 1,232 -0.96(-7.36%)
Mar 05, 2020 13.75 13.75 13.10 13.10 4,486 -0.65(-4.75%)
Mar 04, 2020 13.78 13.79 13.75 13.75 20,940 -0.14(-0.98%)
Mar 03, 2020 14.53 14.53 13.89 13.89 11,753 -0.27(-1.93%)
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.