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 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%)
Apr 01, 2016 9.542 9.542 9.425 9.425 883 +0.00(+0.03%)
Mar 31, 2016 9.344 9.533 9.329 9.422 3,317 -0.01(-0.11%)
Mar 30, 2016 9.551 9.570 9.412 9.432 1,144 +0.02(+0.21%)
Mar 29, 2016 9.310 9.626 9.301 9.412 18,648 +0.11(+1.20%)
Mar 28, 2016 9.375 9.399 9.287 9.301 2,706 -0.01(-0.10%)
Mar 24, 2016 9.310 9.310 9.310 9.310 107 +0.02(+0.20%)
Mar 23, 2016 9.282 9.320 9.282 9.292 1,381 +0.01(+0.10%)
Mar 22, 2016 9.282 9.282 9.282 9.282 164 +0.00(+0.00%)
Mar 21, 2016 9.459 9.459 9.282 9.282 6,548 -0.17(-1.77%)
Mar 18, 2016 9.366 9.449 9.338 9.449 506 -0.04(-0.39%)
Mar 17, 2016 9.273 9.486 9.273 9.486 842 +0.09(+0.99%)
Mar 16, 2016 9.292 9.394 9.292 9.394 400 +0.08(+0.90%)
Mar 15, 2016 9.542 9.542 9.310 9.310 1,134 -0.19(-2.05%)
Mar 14, 2016 9.440 9.514 9.274 9.505 4,762 +0.14(+1.49%)
Mar 11, 2016 9.505 9.514 9.097 9.366 8,940 +0.04(+0.40%)
Mar 09, 2016 9.153 9.329 9.329 9.329 17 +0.13(+1.41%)
Mar 08, 2016 9.255 9.255 9.114 9.199 1,312 -0.04(-0.40%)
Mar 07, 2016 9.069 9.477 9.005 9.236 4,706 +0.05(+0.50%)
Mar 04, 2016 9.162 9.190 9.051 9.190 12,831 -0.14(-1.49%)
Mar 03, 2016 9.464 9.486 9.329 9.329 1,848 -0.15(-1.56%)
Mar 02, 2016 9.375 9.477 9.375 9.477 965 +0.01(+0.10%)
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.