Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Natl Bksh (NQ: AMNB )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 28, 2024 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 (%)
Jan 30, 2009 9.514 9.514 9.223 9.223 538 -0.29(-3.00%)
Jan 29, 2009 8.860 9.508 8.860 9.508 9,320 +0.74(+8.41%)
Jan 28, 2009 9.799 9.799 8.771 8.771 2,890 -1.00(-10.28%)
Jan 27, 2009 9.782 9.782 9.776 9.776 336 +0.26(+2.69%)
Jan 26, 2009 9.514 9.829 9.514 9.520 4,787 -0.89(-8.51%)
Jan 23, 2009 10.40 10.41 10.40 10.41 1,177 +0.01(+0.06%)
Jan 22, 2009 10.11 10.40 10.11 10.40 336 +0.29(+2.88%)
Jan 21, 2009 10.41 10.41 10.11 10.11 1,681 -0.29(-2.80%)
Jan 20, 2009 9.663 10.40 9.532 10.40 1,345 +0.86(+8.97%)
Jan 16, 2009 9.698 9.705 9.526 9.544 2,001 -0.14(-1.41%)
Jan 15, 2009 9.514 9.680 9.514 9.680 702 -0.68(-6.54%)
Jan 14, 2009 9.508 10.41 9.508 10.36 9,681 +0.87(+9.22%)
Jan 13, 2009 8.794 9.490 8.794 9.484 1,626 +0.45(+4.93%)
Jan 12, 2009 8.937 9.217 8.771 9.038 12,826 +0.04(+0.46%)
Jan 09, 2009 9.217 9.787 8.997 8.997 11,191 -0.19(-2.07%)
Jan 08, 2009 9.187 9.187 9.187 9.187 336 -0.33(-3.44%)
Jan 07, 2009 9.395 9.514 9.098 9.514 1,681 +0.11(+1.20%)
Jan 06, 2009 10.10 10.10 9.395 9.401 3,672 -0.02(-0.19%)
Jan 05, 2009 9.514 9.514 9.401 9.419 3,952 -0.69(-6.82%)
Jan 02, 2009 9.240 10.11 9.240 10.11 602 +0.00(+0.00%)
Dec 31, 2008 9.651 10.11 9.020 10.11 6,619 +0.71(+7.60%)
Dec 30, 2008 9.520 9.520 9.217 9.395 3,868 -0.42(-4.24%)
Dec 29, 2008 9.808 9.912 9.716 9.811 9,516 -0.29(-2.88%)
Dec 26, 2008 9.811 10.10 9.514 10.10 2,233 +0.53(+5.53%)
Dec 24, 2008 9.722 9.722 9.573 9.573 4,708 -0.12(-1.23%)
Dec 23, 2008 9.686 10.05 9.508 9.692 11,440 -0.12(-1.21%)
Dec 22, 2008 9.895 10.10 9.722 9.811 15,581 -0.45(-4.35%)
Dec 19, 2008 9.811 10.26 9.764 10.26 9,242 +0.67(+7.01%)
Dec 18, 2008 9.680 9.711 9.585 9.585 889 -0.23(-2.30%)
Dec 17, 2008 9.811 9.811 9.805 9.811 6,459 -0.30(-2.94%)
Dec 16, 2008 10.36 10.36 10.10 10.11 2,389 +0.33(+3.41%)
Dec 15, 2008 9.990 9.990 9.692 9.776 2,354 -0.22(-2.20%)
Dec 12, 2008 10.01 10.01 9.996 9.996 336 -0.41(-3.94%)
Dec 11, 2008 10.86 10.86 10.41 10.41 1,009 +0.65(+6.70%)
Dec 08, 2008 9.514 9.752 9.752 9.752 1,009 +0.24(+2.51%)
Dec 05, 2008 9.514 9.514 9.514 9.514 0 +0.00(+0.00%)
Dec 04, 2008 9.811 9.811 9.514 9.514 1,009 +0.00(+0.00%)
Dec 03, 2008 9.811 9.811 9.514 9.514 1,269 -0.59(-5.88%)
Dec 02, 2008 10.70 10.70 9.582 10.11 2,152 +0.56(+5.85%)
Dec 01, 2008 9.562 9.562 9.550 9.550 2,018 +0.02(+0.19%)
Nov 28, 2008 9.532 9.563 9.526 9.532 4,246 +0.01(+0.13%)
Nov 26, 2008 9.514 9.585 9.514 9.520 3,043 -0.07(-0.68%)
Nov 25, 2008 9.573 9.585 9.573 9.585 5,924 -0.31(-3.17%)
Nov 24, 2008 10.11 10.11 9.514 9.899 4,858 -0.13(-1.32%)
Nov 21, 2008 9.520 10.03 9.520 10.03 899 +0.35(+3.62%)
Nov 20, 2008 10.26 10.26 9.681 9.681 672 -0.72(-6.97%)
Nov 19, 2008 10.41 10.41 10.41 10.41 168 -0.15(-1.41%)
Nov 18, 2008 10.17 10.66 9.746 10.55 4,925 -0.30(-2.74%)
Nov 17, 2008 10.39 11.06 10.11 10.85 7,685 +1.10(+11.28%)
Nov 14, 2008 9.752 9.752 9.752 9.752 0 +0.00(+0.00%)
Nov 13, 2008 9.692 9.752 9.692 9.752 7,793 +0.24(+2.50%)
Nov 12, 2008 8.913 9.871 8.622 9.514 14,873 -0.23(-2.32%)
Nov 11, 2008 9.514 9.740 9.514 9.740 3,363 +0.02(+0.18%)
Nov 10, 2008 9.764 9.764 9.692 9.722 9,335 -0.03(-0.31%)
Nov 07, 2008 9.752 9.752 9.752 9.752 840 +0.59(+6.49%)
Nov 06, 2008 10.58 10.58 9.157 9.157 3,195 +0.00(+0.00%)
Nov 05, 2008 9.139 9.157 8.919 9.157 2,847 +0.24(+2.67%)
Nov 04, 2008 8.907 8.919 8.907 8.919 1,009 +0.00(+0.00%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.