American Riviera Bancorp (OP: ARBV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2013		9.200	9.200	9.200	0	-0.05(-0.54%)
May 24, 2013		9.250	9.250	9.250	0	+0.05(+0.54%)
May 21, 2013	9.200	9.200	9.200	9.200	0	+0.50(+5.75%)
May 17, 2013		8.700	8.700	8.700	0	-0.55(-5.95%)
May 16, 2013	8.650	9.250	8.300	9.250	5,100	+0.60(+6.94%)
May 10, 2013		8.650	8.650	8.650	0	-0.10(-1.14%)
May 09, 2013	9.000	9.000	8.750	8.750	200	+0.18(+2.10%)
May 08, 2013	8.350	8.570	8.350	8.570	500	+0.32(+3.88%)
May 03, 2013		8.250	8.250	8.250	0	-0.10(-1.20%)
Apr 30, 2013		8.350	8.350	8.350	0	+0.10(+1.21%)
Apr 29, 2013	8.250	8.250	8.250	8.250	1,000	-0.10(-1.20%)
Apr 24, 2013	8.350	8.350	8.350	8.350	0	+0.00(+0.00%)
Apr 19, 2013	8.350	8.350	8.350	8.350	0	-0.05(-0.60%)
Apr 17, 2013		8.400	8.400	8.400	0	+0.15(+1.82%)
Apr 15, 2013		8.250	8.250	8.250	0	+0.19(+2.36%)
Apr 11, 2013		8.060	8.060	8.060	0	-0.24(-2.89%)
Apr 03, 2013		8.300	8.300	8.300	0	+0.00(+0.00%)
Mar 27, 2013	8.300	8.300	8.300	8.300	0	+0.00(+0.00%)
Mar 26, 2013	8.300	8.390	8.050	8.300	2,100	-0.10(-1.19%)
Mar 25, 2013	8.400	8.400	8.400	8.400	1,000	+0.15(+1.82%)
Mar 21, 2013		8.250	8.250	8.250	0	+0.00(+0.00%)
Mar 20, 2013	8.250	8.250	8.250	8.250	2,500	-0.20(-2.37%)
Mar 19, 2013	8.450	8.450	8.450	8.450	100	+0.20(+2.42%)
Mar 18, 2013	8.450	8.450	8.250	8.250	3,600	+0.05(+0.61%)
Mar 12, 2013		8.200	8.200	8.200	0	+0.00(+0.00%)
Mar 11, 2013	8.000	8.200	8.000	8.200	850	+0.25(+3.14%)
Mar 08, 2013	7.950	7.950	7.950	7.950	3,200	+0.00(+0.00%)
Mar 05, 2013		7.950	7.950	7.950	0	+0.00(+0.00%)
Mar 04, 2013	7.950	7.950	7.950	7.950	100	+0.10(+1.27%)