Skip to main content
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 (%)
Feb 26, 2010 7.122 7.298 7.103 7.224 649 +0.13(+1.83%)
Feb 25, 2010 7.289 7.317 7.094 7.094 4,381 -0.05(-0.65%)
Feb 24, 2010 7.187 7.187 7.140 7.140 1,029 -0.00(-0.00%)
Feb 23, 2010 7.233 7.233 7.140 7.140 3,476 -0.09(-1.28%)
Feb 22, 2010 7.187 7.242 7.187 7.233 3,151 +0.04(+0.52%)
Feb 19, 2010 7.233 7.261 7.187 7.196 3,038 -0.08(-1.15%)
Feb 17, 2010 7.419 7.279 7.279 7.279 1,941 -0.05(-0.63%)
Feb 16, 2010 7.240 7.344 7.240 7.326 2,871 -0.09(-1.25%)
Feb 12, 2010 7.261 7.419 7.419 7.419 10,999 +0.19(+2.56%)
Feb 11, 2010 7.326 7.326 7.233 7.233 323,485 -0.09(-1.27%)
Feb 10, 2010 7.409 7.409 7.326 7.326 13,368 -0.05(-0.63%)
Feb 09, 2010 7.372 7.419 7.279 7.372 12,104 -0.05(-0.63%)
Feb 08, 2010 7.419 7.419 7.419 7.419 1,078 +0.00(+0.00%)
Feb 05, 2010 7.548 7.558 7.279 7.419 4,682 +0.00(+0.00%)
Feb 04, 2010 7.252 7.622 7.233 7.419 6,253 +0.00(+0.00%)
Feb 03, 2010 7.289 7.465 7.279 7.419 28,316 -0.05(-0.62%)
Feb 02, 2010 7.289 7.465 7.205 7.465 16,729 +0.14(+1.90%)
Feb 01, 2010 7.419 7.465 7.196 7.326 14,078 -0.09(-1.25%)
Jan 29, 2010 7.326 7.423 7.325 7.419 73,023 +0.00(+0.05%)
Jan 28, 2010 7.317 7.456 7.317 7.415 7,678 +0.15(+2.12%)
Jan 27, 2010 7.326 7.326 7.261 7.261 13,976 -0.12(-1.63%)
Jan 26, 2010 7.344 7.419 7.289 7.381 21,629 +0.05(+0.74%)
Jan 25, 2010 7.456 7.632 7.326 7.327 4,357 -0.16(-2.20%)
Jan 22, 2010 7.771 7.771 7.465 7.492 3,615 -0.24(-3.13%)
Jan 21, 2010 7.650 7.882 7.650 7.734 15,165 +0.08(+1.09%)
Jan 20, 2010 7.474 7.650 7.474 7.650 6,386 +0.01(+0.12%)
Jan 19, 2010 7.650 7.882 7.511 7.641 293,016 +0.08(+1.10%)
Jan 15, 2010 7.530 7.558 7.558 7.558 3,666 +0.12(+1.56%)
Jan 14, 2010 7.335 7.442 7.326 7.442 1,418 +0.02(+0.31%)
Jan 13, 2010 7.465 7.465 7.279 7.419 13,770 +0.00(+0.00%)
Jan 12, 2010 7.242 7.419 7.233 7.419 3,012 +0.00(+0.00%)
Jan 11, 2010 7.196 7.419 7.196 7.419 6,870 +0.14(+1.91%)
Jan 08, 2010 7.187 7.326 7.187 7.279 3,423 +0.00(+0.00%)
Jan 07, 2010 7.363 7.397 7.215 7.279 3,349 -0.09(-1.26%)
Jan 06, 2010 7.409 7.409 7.168 7.372 15,205 +0.04(+0.51%)
Jan 05, 2010 7.168 7.548 7.168 7.335 148,417 +0.24(+3.40%)
Jan 04, 2010 7.372 7.419 7.094 7.094 21,506 -0.19(-2.67%)
Dec 31, 2009 6.881 7.289 7.289 7.289 16,067 +0.47(+6.94%)
Dec 30, 2009 6.677 6.910 6.677 6.816 6,695 +0.09(+1.38%)
Dec 29, 2009 6.630 6.723 6.500 6.723 33,768 +0.18(+2.69%)
Dec 28, 2009 6.658 6.658 6.547 6.547 733 -0.12(-1.81%)
Dec 24, 2009 6.649 6.667 6.649 6.667 323 +0.19(+3.01%)
Dec 23, 2009 6.677 6.677 6.445 6.473 3,937 -0.02(-0.29%)
Dec 22, 2009 6.398 6.603 6.389 6.491 5,939 +0.13(+2.04%)
Dec 21, 2009 6.389 6.498 6.269 6.361 9,570 +0.19(+3.16%)
Dec 18, 2009 6.213 6.296 6.167 6.167 1,522 -0.14(-2.21%)
Dec 17, 2009 6.269 6.343 6.092 6.306 15,302 -0.01(-0.15%)
Dec 16, 2009 6.510 6.538 6.315 6.315 12,064 -0.04(-0.59%)
Dec 15, 2009 6.491 6.491 6.352 6.352 1,500 -0.14(-2.14%)
Dec 14, 2009 6.482 6.667 6.315 6.491 22,433 +0.15(+2.34%)
Dec 11, 2009 6.286 6.449 6.286 6.343 3,130 +0.07(+1.18%)
Dec 10, 2009 6.398 6.636 6.269 6.269 13,459 -0.13(-2.03%)
Dec 09, 2009 6.157 6.723 6.157 6.398 29,502 +0.19(+3.14%)
Dec 08, 2009 6.371 6.371 5.926 6.204 50,217 +0.36(+6.19%)
Dec 07, 2009 5.861 6.259 5.842 5.842 6,259 +0.05(+0.80%)
Dec 03, 2009 5.796 5.796 5.796 5.796 0 +0.10(+1.79%)
Dec 02, 2009 5.824 5.898 5.565 5.694 15,899 -0.11(-1.92%)
Dec 01, 2009 6.018 6.398 5.805 5.805 10,125 -0.04(-0.71%)
Nov 30, 2009 6.157 6.157 5.847 5.847 466 +0.19(+3.36%)
Nov 27, 2009 5.657 5.657 5.657 5.657 194 -0.34(-5.61%)
Nov 25, 2009 5.694 6.009 5.694 5.993 2,020 +0.29(+5.00%)
Nov 24, 2009 5.851 5.935 5.684 5.708 2,224 -0.13(-2.30%)
Nov 23, 2009 6.398 6.398 5.657 5.842 8,579 -0.56(-8.70%)
Nov 20, 2009 6.445 6.445 6.259 6.398 1,377 -0.05(-0.72%)
Nov 19, 2009 6.028 6.445 6.028 6.445 3,379 -0.05(-0.71%)
Nov 18, 2009 6.259 6.491 6.259 6.491 754 -0.09(-1.41%)
Nov 17, 2009 6.062 6.584 6.028 6.584 4,496 +0.12(+1.87%)
Nov 13, 2009 6.463 6.463 6.463 6.463 862 -0.40(-5.81%)
Nov 12, 2009 6.473 6.862 5.972 6.862 1,079 +0.37(+5.71%)
Nov 10, 2009 6.491 6.491 6.491 6.491 0 +0.09(+1.38%)
Nov 09, 2009 6.408 6.408 6.403 6.403 431 +0.00(+0.07%)
Nov 06, 2009 6.259 6.927 6.213 6.398 11,542 +0.16(+2.53%)
Nov 05, 2009 6.092 6.324 6.092 6.241 6,017 -0.25(-3.86%)
Nov 04, 2009 6.018 6.491 5.935 6.491 6,597 +0.56(+9.37%)
Nov 03, 2009 5.990 5.990 5.759 5.935 5,143 +0.24(+4.23%)
Nov 02, 2009 5.712 6.018 5.694 5.694 1,516 +0.02(+0.33%)
Oct 30, 2009 5.684 5.870 5.657 5.675 2,208 +0.02(+0.33%)
Oct 29, 2009 5.694 6.055 5.657 5.657 5,908 +0.00(+0.00%)
Oct 28, 2009 6.213 6.213 5.657 5.657 9,742 -0.56(-8.96%)
Oct 27, 2009 6.213 6.269 6.213 6.213 2,534 -0.05(-0.74%)
Oct 26, 2009 6.723 6.729 6.213 6.259 7,764 -0.46(-6.83%)
Oct 23, 2009 6.834 7.140 6.677 6.718 3,089 -0.47(-6.52%)
Oct 22, 2009 7.140 7.400 6.584 7.187 3,693 -0.09(-1.27%)
Oct 21, 2009 6.899 7.279 6.828 7.279 12,137 +0.48(+7.09%)
Oct 20, 2009 6.955 7.159 6.176 6.797 66,764 -0.06(-0.95%)
Oct 19, 2009 7.140 7.159 6.862 6.862 17,539 -0.37(-5.13%)
Oct 16, 2009 7.140 7.233 7.131 7.233 2,700 +0.02(+0.26%)
Oct 15, 2009 6.955 7.224 6.955 7.215 2,219 +0.09(+1.30%)
Oct 14, 2009 7.113 7.140 7.094 7.122 1,310 +0.01(+0.08%)
Oct 13, 2009 6.955 7.116 6.863 7.116 1,797 +0.20(+2.94%)
Oct 12, 2009 6.955 7.001 6.909 6.913 11,336 -0.04(-0.60%)
Oct 09, 2009 6.862 6.955 6.816 6.955 24,606 +0.09(+1.35%)
Oct 08, 2009 6.909 7.038 6.862 6.862 8,325 -0.02(-0.34%)
Oct 07, 2009 6.862 6.955 6.862 6.885 58,595 +0.16(+2.44%)
Oct 06, 2009 7.048 7.048 6.681 6.721 5,549 -0.23(-3.36%)
Oct 05, 2009 7.094 7.094 6.862 6.955 4,351 -0.15(-2.09%)
Oct 02, 2009 7.094 7.103 6.862 7.103 3,293 +0.01(+0.13%)
Oct 01, 2009 6.909 7.140 6.881 7.094 3,342 -0.05(-0.65%)
Sep 30, 2009 7.196 7.196 7.122 7.140 539 -0.07(-1.03%)
Sep 29, 2009 7.215 7.215 6.955 7.214 3,373 +0.03(+0.39%)
Sep 28, 2009 7.103 7.271 7.103 7.187 2,269 -0.23(-3.12%)
Sep 25, 2009 7.418 7.418 7.418 7.418 107 -0.00(-0.00%)
Sep 22, 2009 7.205 7.419 7.419 7.419 4,637 +0.46(+6.67%)
Sep 21, 2009 6.955 6.955 6.955 6.955 215 -0.28(-3.85%)
Sep 18, 2009 7.140 7.233 6.955 7.233 5,216 +0.09(+1.30%)
Sep 17, 2009 7.140 7.140 6.955 7.140 2,294 +0.19(+2.73%)
Sep 16, 2009 7.001 7.001 6.909 6.951 2,083 -0.19(-2.66%)
Sep 15, 2009 7.048 7.140 7.048 7.140 765 +0.14(+1.99%)
Sep 14, 2009 7.048 7.048 7.001 7.001 1,655 -0.14(-1.95%)
Sep 11, 2009 7.233 7.233 7.140 7.140 6,922 -0.05(-0.65%)
Sep 10, 2009 7.187 7.187 7.187 7.187 704 +0.00(+0.00%)
Sep 09, 2009 7.326 7.326 7.187 7.187 2,372 -0.13(-1.71%)
Sep 08, 2009 7.317 7.326 7.312 7.312 2,583 +0.13(+1.74%)
Sep 04, 2009 7.419 7.419 7.187 7.187 9,289 -0.22(-3.00%)
Sep 03, 2009 7.428 7.428 7.409 7.409 835 -0.02(-0.25%)
Sep 02, 2009 7.428 7.428 7.428 7.428 107 +0.00(+0.02%)
Aug 31, 2009 7.391 7.426 7.391 7.426 258 -0.09(-1.14%)
Aug 28, 2009 7.650 7.836 7.511 7.511 1,968 -0.32(-4.14%)
Aug 27, 2009 7.882 7.882 7.827 7.836 4,745 +0.19(+2.55%)
Aug 26, 2009 7.697 7.725 7.326 7.641 2,445 -0.06(-0.72%)
Aug 25, 2009 7.604 7.697 7.604 7.697 1,281 -0.19(-2.35%)
Aug 21, 2009 7.511 7.882 7.511 7.882 323 +0.23(+3.03%)
Aug 19, 2009 7.548 7.650 7.650 7.650 323 +0.13(+1.73%)
Aug 18, 2009 7.511 7.530 7.511 7.521 647 +0.01(+0.12%)
Aug 17, 2009 7.326 7.752 7.326 7.511 6,589 -0.07(-0.98%)
Aug 14, 2009 7.613 7.613 7.576 7.585 716 -0.61(-7.47%)
Aug 13, 2009 8.197 8.198 8.197 8.198 936 +0.00(+0.01%)
Aug 12, 2009 8.230 8.244 8.197 8.197 1,347 +0.00(+0.00%)
Aug 11, 2009 8.198 8.207 8.197 8.197 1,038 -0.24(-2.86%)
Aug 10, 2009 8.197 8.763 8.197 8.439 3,246 +0.00(+0.00%)
Aug 07, 2009 8.086 8.439 8.086 8.439 4,791 +0.08(+1.00%)
Aug 06, 2009 8.364 8.429 8.355 8.355 647 +0.00(+0.00%)
Aug 05, 2009 8.383 8.763 7.938 8.355 11,092 -0.04(-0.44%)
Aug 04, 2009 7.808 8.392 7.808 8.392 12,552 +0.04(+0.44%)
Aug 03, 2009 8.374 8.392 8.346 8.355 3,383 +0.01(+0.11%)
Jul 31, 2009 8.411 8.772 8.346 8.346 7,258 +0.42(+5.26%)
Jul 30, 2009 8.077 8.355 7.891 7.929 27,966 +0.08(+1.06%)
Jul 29, 2009 7.419 7.854 7.419 7.845 12,649 +0.39(+5.22%)
Jul 28, 2009 8.355 8.355 7.233 7.456 40,751 -1.83(-19.68%)
Jul 27, 2009 9.477 9.477 8.893 9.282 12,982 -0.17(-1.77%)
Jul 24, 2009 9.783 9.783 9.273 9.449 5,302 -0.10(-1.03%)
Jul 23, 2009 9.041 9.635 8.981 9.548 1,840 -0.19(-1.94%)
Jul 22, 2009 9.273 9.737 9.273 9.737 1,108 +0.21(+2.24%)
Jul 21, 2009 9.273 9.830 9.273 9.524 1,204 -0.07(-0.77%)
Jul 20, 2009 9.922 9.969 9.375 9.598 3,069 -0.28(-2.82%)
Jul 17, 2009 9.876 9.969 9.876 9.876 1,783 +0.06(+0.66%)
Jul 16, 2009 9.848 9.922 9.811 9.811 1,563 -0.11(-1.12%)
Jul 15, 2009 9.579 9.922 9.579 9.922 2,224 +0.07(+0.75%)
Jul 14, 2009 9.913 9.922 9.626 9.848 936 +0.57(+6.09%)
Jul 13, 2009 9.282 9.282 9.282 9.282 505 -0.50(-5.12%)
Jul 09, 2009 9.783 9.783 9.783 9.783 0 +0.23(+2.43%)
Jul 08, 2009 9.227 9.922 9.227 9.551 3,019 -0.12(-1.25%)
Jul 07, 2009 9.876 9.876 9.626 9.672 2,565 +0.03(+0.29%)
Jul 06, 2009 9.644 9.644 9.644 9.644 754 +0.00(+0.00%)
Jul 02, 2009 9.884 9.885 9.635 9.644 4,928 -0.19(-1.98%)
Jun 30, 2009 9.969 9.839 9.839 9.839 1,833 -0.39(-3.81%)
Jun 29, 2009 10.19 10.23 10.19 10.23 2,480 +0.03(+0.27%)
Jun 26, 2009 10.18 10.20 10.01 10.20 3,492 +0.35(+3.58%)
Jun 24, 2009 9.876 9.848 9.848 9.848 4,315 +0.02(+0.19%)
Jun 23, 2009 9.830 9.830 9.830 9.830 586 +0.00(+0.00%)
Jun 22, 2009 9.839 10.06 9.820 9.830 1,940 +0.01(+0.09%)
Jun 19, 2009 9.505 10.14 9.282 9.820 13,650 -0.19(-1.94%)
Jun 18, 2009 10.01 10.02 10.01 10.02 231 -0.16(-1.55%)
Jun 17, 2009 9.459 10.17 9.459 10.17 557 +0.19(+1.95%)
Jun 16, 2009 10.20 10.20 9.588 9.978 1,294 -0.22(-2.18%)
Jun 15, 2009 10.23 10.23 10.20 10.20 988 -0.28(-2.65%)
Jun 12, 2009 10.48 10.48 10.48 10.48 1,508 +0.29(+2.82%)
Jun 10, 2009 10.28 10.44 10.19 10.19 2,048 +0.16(+1.57%)
Jun 09, 2009 10.65 10.65 9.996 10.03 5,114 -0.60(-5.67%)
Jun 05, 2009 10.90 10.90 10.64 10.64 1,945 -0.30(-2.71%)
Jun 04, 2009 10.79 11.11 10.79 10.93 1,896 -0.15(-1.34%)
Jun 03, 2009 10.91 11.13 10.89 11.08 11,672 -0.05(-0.42%)
Jun 02, 2009 11.13 11.14 11.13 11.13 5,408 +0.01(+0.08%)
Jun 01, 2009 11.12 11.13 10.72 11.12 2,695 +0.00(+0.00%)
May 29, 2009 10.39 11.12 10.39 11.12 3,269 +0.32(+2.92%)
May 28, 2009 10.96 10.97 10.80 10.80 647 +0.05(+0.43%)
May 27, 2009 11.05 11.06 10.72 10.76 3,214 -0.30(-2.68%)
May 26, 2009 11.00 11.27 10.89 11.05 3,360 +0.39(+3.65%)
May 22, 2009 9.519 10.68 9.519 10.66 12,411 +0.99(+10.26%)
May 21, 2009 9.579 9.755 9.579 9.672 1,186 -0.21(-2.16%)
May 20, 2009 9.737 9.885 9.737 9.885 1,078 +0.15(+1.52%)
May 19, 2009 9.737 9.737 9.737 9.737 539 -0.14(-1.41%)
May 18, 2009 9.894 9.922 9.867 9.876 2,098 -0.05(-0.47%)
May 15, 2009 9.904 9.922 9.904 9.922 539 +0.03(+0.28%)
May 14, 2009 9.830 9.894 9.830 9.894 1,241 +0.16(+1.62%)
May 13, 2009 9.737 9.941 9.737 9.737 1,789 -0.21(-2.14%)
May 12, 2009 10.01 10.20 9.950 9.950 2,051 -0.06(-0.65%)
May 08, 2009 10.01 10.02 10.02 10.02 970 +0.28(+2.86%)
May 07, 2009 9.746 9.746 9.737 9.737 1,859 +0.10(+1.06%)
May 06, 2009 9.561 9.755 9.431 9.635 2,588 -0.10(-1.05%)
May 05, 2009 9.913 9.987 9.737 9.737 4,159 -0.25(-2.51%)
May 04, 2009 10.01 10.01 9.987 9.987 415 +0.19(+1.99%)
May 01, 2009 9.505 9.792 9.505 9.792 4,358 +0.23(+2.42%)
Apr 30, 2009 10.02 10.02 9.561 9.561 1,509 -0.28(-2.83%)
Apr 29, 2009 9.486 9.996 9.486 9.839 3,337 -0.03(-0.28%)
Apr 28, 2009 10.04 10.10 9.338 9.867 5,513 +0.14(+1.43%)
Apr 27, 2009 9.978 10.11 9.320 9.728 8,434 -0.02(-0.19%)
Apr 24, 2009 9.134 9.848 9.134 9.746 1,730 +0.81(+9.02%)
Apr 23, 2009 8.939 8.939 8.939 8.939 818 -0.37(-3.98%)
Apr 22, 2009 9.310 9.310 9.310 9.310 215 +0.16(+1.72%)
Apr 21, 2009 9.561 9.561 9.153 9.153 388 -0.73(-7.41%)
Apr 20, 2009 10.47 10.93 9.347 9.885 15,115 -0.50(-4.82%)
Apr 17, 2009 10.26 10.39 10.20 10.39 3,619 +0.45(+4.58%)
Apr 16, 2009 9.199 10.15 9.199 9.932 16,165 +0.75(+8.18%)
Apr 15, 2009 9.208 9.431 9.180 9.180 1,337 -0.04(-0.40%)
Apr 14, 2009 9.431 9.431 8.448 9.218 3,637 -0.21(-2.26%)
Apr 13, 2009 8.782 9.431 8.782 9.431 8,376 +0.69(+7.89%)
Apr 09, 2009 8.763 8.763 8.439 8.741 3,063 +0.09(+1.03%)
Apr 08, 2009 8.717 8.763 8.633 8.652 1,203 -0.11(-1.27%)
Apr 07, 2009 8.355 8.763 7.650 8.763 3,774 +0.04(+0.47%)
Apr 06, 2009 8.355 8.763 8.355 8.722 1,725 -0.01(-0.15%)
Apr 03, 2009 8.717 9.078 8.374 8.735 5,499 +0.39(+4.67%)
Apr 02, 2009 7.878 8.346 7.868 8.346 8,179 +0.56(+7.14%)
Apr 01, 2009 8.346 8.346 7.326 7.789 3,235 -0.10(-1.29%)
Mar 31, 2009 8.077 8.745 7.882 7.891 18,851 -0.18(-2.26%)
Mar 30, 2009 8.031 8.114 7.419 8.074 5,144 -0.27(-3.26%)
Mar 26, 2009 9.255 9.264 8.309 8.346 8,462 -0.03(-0.38%)
Mar 24, 2009 8.377 8.377 8.377 8.377 107 -0.86(-9.30%)
Mar 23, 2009 9.236 9.236 9.129 9.236 1,833 +0.18(+1.94%)
Mar 20, 2009 8.717 9.097 8.717 9.060 7,386 +0.34(+3.94%)
Mar 19, 2009 8.160 8.819 8.160 8.717 2,636 +0.65(+8.05%)
Mar 18, 2009 7.929 8.309 7.725 8.068 2,241 +0.19(+2.35%)
Mar 17, 2009 7.882 7.882 7.419 7.882 4,637 +0.20(+2.66%)
Mar 16, 2009 8.105 8.105 7.428 7.678 2,717 -0.20(-2.59%)
Mar 13, 2009 7.882 7.891 7.846 7.882 1,833 +0.23(+3.03%)
Mar 12, 2009 7.048 7.650 7.001 7.650 16,232 +0.70(+10.00%)
Mar 11, 2009 6.510 6.955 6.510 6.955 2,354 +0.06(+0.93%)
Mar 10, 2009 6.528 7.419 6.528 6.891 8,782 +0.24(+3.64%)
Mar 09, 2009 6.955 6.955 6.649 6.649 9,047 -0.07(-1.10%)
Mar 06, 2009 7.354 7.354 6.723 6.723 1,401 +0.00(+0.00%)
Mar 05, 2009 7.233 7.233 6.723 6.723 6,369 -0.58(-7.96%)
Mar 04, 2009 7.326 7.326 7.304 7.304 2,257 -0.07(-0.98%)
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.