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 (%)
Aug 31, 2015 9.320 9.403 9.320 9.366 67,502 +0.05(+0.50%)
Aug 28, 2015 9.329 9.357 9.320 9.320 3,726 -0.01(-0.10%)
Aug 27, 2015 9.366 9.366 9.097 9.329 1,917 +0.01(+0.10%)
Aug 26, 2015 9.227 9.347 9.227 9.320 21,392 +0.00(+0.00%)
Aug 25, 2015 9.292 9.357 9.236 9.320 8,531 +0.14(+1.52%)
Aug 24, 2015 8.893 9.264 8.893 9.180 8,536 -0.09(-1.00%)
Aug 21, 2015 9.277 9.384 9.264 9.273 2,164 +0.04(+0.40%)
Aug 20, 2015 9.310 9.365 9.236 9.236 3,414 -0.11(-1.19%)
Aug 19, 2015 9.282 9.347 9.282 9.347 3,377 +0.00(+0.00%)
Aug 18, 2015 9.384 9.384 9.283 9.347 1,203 +0.02(+0.20%)
Aug 17, 2015 9.301 9.366 9.301 9.329 40,450 -0.04(-0.40%)
Aug 14, 2015 9.264 9.366 9.264 9.366 7,081 +0.09(+1.00%)
Aug 13, 2015 9.292 9.310 9.273 9.273 3,871 -0.07(-0.79%)
Aug 12, 2015 9.282 9.357 9.227 9.347 8,100 -0.05(-0.49%)
Aug 11, 2015 9.227 9.394 9.227 9.394 40,840 +0.04(+0.40%)
Aug 10, 2015 9.245 9.366 9.245 9.357 13,322 +0.01(+0.10%)
Aug 07, 2015 9.320 9.357 9.320 9.347 1,890 +0.08(+0.90%)
Aug 06, 2015 9.338 9.357 9.158 9.264 10,659 -0.08(-0.89%)
Aug 05, 2015 9.320 9.366 9.320 9.347 11,371 -0.01(-0.10%)
Aug 04, 2015 9.412 9.412 9.320 9.357 6,635 -0.06(-0.59%)
Aug 03, 2015 9.292 9.412 9.273 9.412 61,594 +0.07(+0.79%)
Jul 31, 2015 9.300 9.366 9.273 9.338 27,464 +0.06(+0.70%)
Jul 30, 2015 9.282 9.320 9.264 9.273 10,664 +0.01(+0.10%)
Jul 29, 2015 9.301 9.301 9.255 9.264 19,675 +0.04(+0.40%)
Jul 28, 2015 9.264 9.264 9.227 9.227 13,460 +0.01(+0.10%)
Jul 27, 2015 9.264 9.264 9.180 9.218 9,224 +0.02(+0.20%)
Jul 24, 2015 9.264 9.264 9.180 9.199 4,229 -0.06(-0.70%)
Jul 23, 2015 9.264 9.264 9.255 9.264 2,927 +0.01(+0.10%)
Jul 22, 2015 9.228 9.264 9.228 9.254 2,623 +0.02(+0.20%)
Jul 21, 2015 9.245 9.260 9.143 9.236 236,007 -0.01(-0.10%)
Jul 20, 2015 9.273 9.347 9.190 9.245 28,545 +0.13(+1.42%)
Jul 17, 2015 9.041 9.273 9.041 9.116 28,747 +0.28(+3.15%)
Jul 16, 2015 8.689 9.023 8.670 8.837 5,301 +0.17(+1.93%)
Jul 13, 2015 8.494 8.670 8.670 8.670 6 +0.19(+2.19%)
Jul 09, 2015 8.485 8.485 8.485 8.485 113 -0.05(-0.54%)
Jul 08, 2015 8.596 8.624 8.531 8.531 1,195 -0.07(-0.86%)
Jul 07, 2015 8.683 8.683 8.606 8.606 5,540 -0.11(-1.28%)
Jul 06, 2015 8.689 8.717 8.624 8.717 3,336 +0.00(+0.00%)
Jul 02, 2015 8.717 8.717 8.717 8.717 323 +0.03(+0.32%)
Jul 01, 2015 8.661 8.717 8.624 8.689 2,987 +0.05(+0.54%)
Jun 30, 2015 8.767 8.800 8.643 8.643 3,010 -0.12(-1.38%)
Jun 29, 2015 8.798 8.810 8.763 8.763 2,387 -0.04(-0.42%)
Jun 26, 2015 8.800 8.800 8.800 8.800 3,605 +0.13(+1.50%)
Jun 25, 2015 8.606 8.717 8.606 8.670 3,784 +0.09(+1.08%)
Jun 24, 2015 8.526 8.578 8.526 8.578 994 -0.02(-0.27%)
Jun 22, 2015 8.624 8.601 8.601 8.601 52 -0.11(-1.23%)
Jun 19, 2015 8.485 8.708 8.448 8.708 27,609 +0.15(+1.73%)
Jun 18, 2015 8.494 8.578 8.485 8.559 10,283 +0.07(+0.87%)
Jun 17, 2015 8.494 8.494 8.485 8.485 11,568 +0.00(+0.00%)
Jun 16, 2015 8.485 8.485 8.485 8.485 503 -0.03(-0.33%)
Jun 15, 2015 8.531 8.541 8.513 8.513 3,621 -0.11(-1.29%)
Jun 12, 2015 8.531 8.624 8.531 8.624 474 +0.04(+0.43%)
Jun 11, 2015 8.578 8.717 8.578 8.587 5,005 +0.10(+1.20%)
Jun 10, 2015 8.708 8.708 8.485 8.485 3,282 -0.14(-1.61%)
Jun 09, 2015 8.633 8.633 8.624 8.624 364 -0.05(-0.53%)
Jun 08, 2015 8.448 8.717 8.439 8.670 8,031 +0.09(+1.08%)
Jun 05, 2015 8.550 8.578 8.541 8.578 1,624 +0.03(+0.33%)
Jun 04, 2015 8.587 8.587 8.504 8.550 1,756 -0.13(-1.50%)
Jun 03, 2015 8.726 8.726 8.494 8.680 31,249 -0.05(-0.53%)
May 29, 2015 8.856 8.726 8.726 8.726 6 -0.05(-0.53%)
May 28, 2015 8.810 8.810 8.717 8.772 1,033 -0.04(-0.42%)
May 27, 2015 8.865 8.902 8.810 8.810 27,307 -0.03(-0.31%)
May 26, 2015 8.874 8.874 8.837 8.837 1,955 -0.15(-1.65%)
May 22, 2015 8.837 8.986 8.986 8.986 3,774 +0.12(+1.36%)
May 21, 2015 8.828 8.913 8.819 8.865 533 -0.04(-0.42%)
May 20, 2015 8.847 8.902 8.837 8.902 3,228 +0.02(+0.21%)
May 19, 2015 8.854 8.902 8.837 8.884 15,133 +0.06(+0.73%)
May 18, 2015 9.032 9.032 8.819 8.820 3,683 -0.20(-2.25%)
May 15, 2015 9.023 9.041 8.819 9.023 2,021 +0.13(+1.46%)
May 14, 2015 8.856 9.041 8.856 8.893 7,710 +0.04(+0.42%)
May 13, 2015 8.856 8.884 8.819 8.856 8,302 -0.02(-0.21%)
May 12, 2015 8.828 8.893 8.819 8.874 8,204 -0.06(-0.62%)
May 11, 2015 9.041 9.041 8.828 8.930 13,260 -0.05(-0.52%)
May 08, 2015 9.041 9.041 8.856 8.976 7,361 +0.00(+0.00%)
May 07, 2015 8.986 8.986 8.976 8.976 215 -0.01(-0.10%)
May 06, 2015 8.976 8.995 8.884 8.986 2,382 +0.06(+0.73%)
May 05, 2015 8.940 8.940 8.921 8.921 33,287 -0.11(-1.23%)
May 04, 2015 9.032 9.032 9.032 9.032 250 +0.08(+0.93%)
May 01, 2015 8.902 8.986 8.902 8.949 8,311 -0.09(-1.03%)
Apr 30, 2015 9.041 9.051 9.032 9.041 1,862 +0.14(+1.56%)
Apr 29, 2015 8.863 8.902 8.857 8.902 1,783 -0.14(-1.54%)
Apr 28, 2015 9.180 9.180 9.041 9.041 501 +0.10(+1.14%)
Apr 27, 2015 8.908 9.227 8.908 8.939 10,894 -0.06(-0.72%)
Apr 24, 2015 8.856 9.004 8.828 9.004 3,959 +0.16(+1.78%)
Apr 23, 2015 8.901 8.949 8.837 8.847 10,322 -0.07(-0.83%)
Apr 22, 2015 8.872 8.921 8.856 8.921 4,002 +0.06(+0.63%)
Apr 20, 2015 8.847 8.865 8.865 8.865 108 +0.08(+0.95%)
Apr 17, 2015 8.782 8.782 8.782 8.782 539 -0.07(-0.84%)
Apr 16, 2015 8.810 8.856 8.800 8.856 1,735 +0.04(+0.42%)
Apr 14, 2015 8.819 8.819 8.819 8.819 215 -0.07(-0.83%)
Apr 13, 2015 8.912 8.912 8.893 8.893 4,259 +0.00(+0.00%)
Apr 10, 2015 8.856 8.893 8.856 8.893 241 -0.04(-0.42%)
Apr 09, 2015 8.926 8.930 8.800 8.930 1,943 +0.07(+0.84%)
Apr 08, 2015 8.902 8.902 8.772 8.856 32,504 -0.01(-0.10%)
Apr 07, 2015 8.911 8.911 8.772 8.865 2,685 +0.01(+0.10%)
Apr 06, 2015 8.838 8.912 8.726 8.856 6,929 -0.01(-0.10%)
Apr 02, 2015 8.828 8.865 8.865 8.865 1,617 +0.10(+1.15%)
Apr 01, 2015 8.726 8.819 8.726 8.764 1,534 -0.02(-0.20%)
Mar 31, 2015 8.800 8.800 8.772 8.782 1,251 +0.01(+0.06%)
Mar 30, 2015 8.736 8.782 8.735 8.776 4,435 +0.04(+0.47%)
Mar 27, 2015 8.754 8.830 8.735 8.735 1,946 -0.05(-0.53%)
Mar 26, 2015 8.782 8.782 8.782 8.782 166 -0.09(-1.04%)
Mar 25, 2015 8.737 8.893 8.737 8.874 928 -0.03(-0.31%)
Mar 24, 2015 8.717 8.912 8.680 8.902 3,319 +0.18(+2.02%)
Mar 23, 2015 8.726 8.726 8.726 8.726 377 -0.08(-0.95%)
Mar 20, 2015 8.726 8.810 8.726 8.810 3,213 +0.06(+0.74%)
Mar 19, 2015 8.727 8.727 8.726 8.745 2,925 +0.02(+0.21%)
Mar 18, 2015 8.893 8.893 8.726 8.726 833 -0.06(-0.63%)
Mar 17, 2015 8.819 8.819 8.782 8.782 795 -0.04(-0.42%)
Mar 16, 2015 8.874 8.912 8.819 8.819 543 -0.16(-1.76%)
Mar 13, 2015 8.820 8.976 8.819 8.976 1,340 +0.03(+0.31%)
Mar 12, 2015 8.856 8.949 8.856 8.949 2,556 +0.12(+1.37%)
Mar 11, 2015 8.921 9.041 8.828 8.828 1,223 +0.01(+0.11%)
Mar 10, 2015 8.828 8.837 8.819 8.819 778 -0.13(-1.45%)
Mar 09, 2015 8.856 8.949 8.856 8.949 8,465 -0.02(-0.21%)
Mar 06, 2015 8.837 8.967 8.837 8.967 560 +0.11(+1.26%)
Mar 05, 2015 9.004 9.051 8.624 8.856 60,288 -0.01(-0.10%)
Mar 04, 2015 8.865 8.865 8.865 8.865 223 +0.04(+0.42%)
Mar 03, 2015 8.874 8.921 8.828 8.828 757 +0.00(+0.00%)
Mar 02, 2015 8.865 8.865 8.819 8.828 2,138 -0.04(-0.42%)
Feb 27, 2015 8.865 8.865 8.865 8.865 344 -0.01(-0.10%)
Feb 26, 2015 8.857 8.874 8.857 8.874 393 -0.02(-0.21%)
Feb 25, 2015 8.874 8.893 8.865 8.893 771 -0.14(-1.54%)
Feb 24, 2015 9.006 9.051 8.865 9.032 5,029 +0.13(+1.46%)
Feb 23, 2015 9.023 9.023 8.902 8.902 29,464 -0.11(-1.23%)
Feb 20, 2015 8.837 9.014 8.819 9.014 3,044 +0.12(+1.36%)
Feb 19, 2015 8.902 8.902 8.884 8.893 136,006 +0.02(+0.23%)
Feb 18, 2015 8.872 8.902 8.872 8.873 490 -0.02(-0.23%)
Feb 17, 2015 8.837 8.902 8.782 8.893 17,859 +0.00(+0.00%)
Feb 13, 2015 9.041 8.893 8.893 8.893 20,381 -0.06(-0.62%)
Feb 12, 2015 8.958 8.958 8.949 8.949 1,078 -0.04(-0.41%)
Feb 11, 2015 8.930 8.986 8.884 8.986 3,570 +0.05(+0.52%)
Feb 10, 2015 8.921 8.939 8.902 8.939 471 +0.00(+0.00%)
Feb 09, 2015 9.060 9.125 8.902 8.939 15,263 -0.07(-0.82%)
Feb 06, 2015 9.088 9.213 9.004 9.014 15,205 +0.01(+0.10%)
Feb 05, 2015 9.041 9.041 8.856 9.004 26,066 -0.06(-0.72%)
Feb 04, 2015 9.106 9.106 8.922 9.069 2,116 +0.02(+0.20%)
Feb 03, 2015 9.162 9.180 8.995 9.051 35,693 -0.05(-0.51%)
Feb 02, 2015 9.162 9.255 9.060 9.097 170,737 +0.03(+0.31%)
Jan 30, 2015 9.088 9.180 9.069 9.069 4,277 -0.06(-0.71%)
Jan 29, 2015 9.097 9.143 9.097 9.134 743 -0.06(-0.61%)
Jan 28, 2015 9.069 9.208 9.041 9.190 14,276 +0.05(+0.51%)
Jan 27, 2015 8.986 9.143 8.912 9.143 164,707 +0.04(+0.41%)
Jan 26, 2015 9.116 9.227 9.060 9.106 4,447 -0.10(-1.11%)
Jan 23, 2015 8.847 9.227 8.837 9.208 9,055 +0.24(+2.69%)
Jan 22, 2015 9.153 9.153 8.680 8.967 7,335 +0.19(+2.11%)
Jan 21, 2015 8.810 8.939 8.670 8.782 4,229 -0.03(-0.32%)
Jan 20, 2015 8.828 9.041 8.782 8.810 11,252 +0.04(+0.42%)
Jan 16, 2015 8.800 8.856 8.772 8.772 1,215 +0.09(+1.07%)
Jan 15, 2015 8.884 9.060 8.680 8.680 26,503 -0.12(-1.37%)
Jan 14, 2015 9.078 9.097 8.772 8.800 20,593 -0.18(-1.96%)
Jan 13, 2015 8.939 9.245 8.865 8.976 101,048 -0.03(-0.31%)
Jan 12, 2015 8.717 9.014 8.661 9.004 27,012 +0.32(+3.63%)
Jan 09, 2015 8.745 8.810 8.652 8.689 18,614 -0.06(-0.74%)
Jan 08, 2015 8.726 8.949 8.680 8.754 12,380 +0.08(+0.96%)
Jan 07, 2015 8.708 8.717 8.633 8.670 9,701 -0.04(-0.43%)
Jan 06, 2015 8.689 8.708 8.652 8.708 2,734 +0.06(+0.75%)
Jan 05, 2015 8.680 8.800 8.559 8.643 28,760 -0.17(-1.89%)
Jan 02, 2015 8.967 8.967 8.763 8.810 4,840 +0.07(+0.85%)
Dec 31, 2014 8.856 8.735 8.735 8.735 1,294 +0.01(+0.11%)
Dec 30, 2014 8.680 8.967 8.670 8.726 9,132 -0.09(-1.05%)
Dec 29, 2014 8.865 8.949 8.791 8.819 8,766 -0.04(-0.42%)
Dec 26, 2014 8.735 8.856 8.680 8.856 289,361 +0.07(+0.76%)
Dec 24, 2014 8.670 8.789 8.789 8.789 3,450 +0.04(+0.51%)
Dec 23, 2014 8.754 8.754 8.652 8.745 1,173 -0.11(-1.26%)
Dec 22, 2014 8.698 8.856 8.661 8.856 3,520 -0.01(-0.11%)
Dec 19, 2014 8.847 8.865 8.837 8.865 1,165 +0.05(+0.53%)
Dec 18, 2014 8.967 8.967 8.745 8.819 6,669 +0.15(+1.71%)
Dec 16, 2014 8.670 8.670 8.670 8.670 20 -0.06(-0.74%)
Dec 15, 2014 8.670 8.810 8.643 8.735 2,864 -0.03(-0.32%)
Dec 12, 2014 8.698 8.819 8.661 8.763 4,736 -0.10(-1.15%)
Dec 11, 2014 8.661 8.865 8.643 8.865 6,919 +0.22(+2.58%)
Dec 10, 2014 8.643 8.782 8.633 8.643 1,440 -0.10(-1.17%)
Dec 09, 2014 8.735 8.791 8.587 8.745 8,348 -0.05(-0.53%)
Dec 08, 2014 8.745 8.800 8.745 8.791 2,858 +0.00(+0.00%)
Dec 05, 2014 8.624 9.078 8.624 8.791 15,067 +0.07(+0.85%)
Dec 04, 2014 8.624 8.717 8.587 8.717 2,489 +0.04(+0.43%)
Dec 03, 2014 8.760 8.760 8.670 8.680 2,573 +0.01(+0.11%)
Dec 02, 2014 8.800 8.800 8.670 8.670 5,829 -0.13(-1.48%)
Dec 01, 2014 8.782 8.800 8.782 8.800 1,380 +0.13(+1.45%)
Nov 26, 2014 8.791 8.674 8.674 8.674 647 -0.06(-0.70%)
Nov 25, 2014 8.689 8.800 8.689 8.735 695 -0.07(-0.84%)
Nov 24, 2014 8.810 8.810 8.810 8.810 502 -0.13(-1.45%)
Nov 21, 2014 8.893 8.949 8.772 8.939 7,064 +0.10(+1.15%)
Nov 20, 2014 8.837 8.837 8.837 8.837 1,136 +0.03(+0.32%)
Nov 18, 2014 8.708 8.810 8.810 8.810 53 +0.11(+1.28%)
Nov 17, 2014 9.143 9.143 8.698 8.698 9,274 -0.39(-4.29%)
Nov 14, 2014 8.819 9.143 8.819 9.088 3,964 +0.09(+1.03%)
Nov 13, 2014 8.810 9.069 8.810 8.995 7,424 +0.15(+1.68%)
Nov 12, 2014 8.754 8.865 8.735 8.847 11,616 -0.19(-2.15%)
Nov 11, 2014 9.153 9.153 8.993 9.041 5,662 -0.21(-2.30%)
Nov 10, 2014 9.097 9.255 8.902 9.255 5,483 -0.01(-0.10%)
Nov 07, 2014 8.912 9.264 8.912 9.264 4,033 +0.35(+3.95%)
Nov 06, 2014 8.939 8.939 8.717 8.912 5,675 +0.21(+2.45%)
Nov 04, 2014 8.949 8.698 8.698 8.698 34 -0.30(-3.29%)
Nov 03, 2014 8.791 8.994 8.726 8.994 12,601 +0.30(+3.40%)
Oct 31, 2014 8.568 8.742 8.568 8.698 6,311 +0.04(+0.43%)
Oct 30, 2014 8.531 8.661 8.513 8.661 10,582 +0.07(+0.86%)
Oct 29, 2014 8.550 8.717 8.531 8.587 15,416 -0.08(-0.96%)
Oct 28, 2014 8.556 8.717 8.495 8.670 5,895 +0.00(+0.01%)
Oct 27, 2014 8.669 8.669 8.669 8.669 407 +0.01(+0.10%)
Oct 24, 2014 8.624 8.661 8.615 8.661 1,476 +0.06(+0.76%)
Oct 23, 2014 8.615 8.615 8.559 8.596 1,314 -0.02(-0.27%)
Oct 22, 2014 8.596 8.619 8.578 8.619 1,025 +0.00(+0.05%)
Oct 21, 2014 8.596 8.698 8.504 8.615 1,738 -0.05(-0.54%)
Oct 20, 2014 8.587 8.708 8.587 8.661 2,158 +0.00(+0.00%)
Oct 17, 2014 8.670 8.670 8.661 8.661 944 +0.08(+0.97%)
Oct 16, 2014 8.633 8.633 8.504 8.578 9,684 -0.05(-0.54%)
Oct 15, 2014 8.606 8.606 8.392 8.624 4,452 -0.06(-0.75%)
Oct 14, 2014 8.578 8.698 8.504 8.689 3,251 +0.20(+2.34%)
Oct 13, 2014 8.596 8.643 8.485 8.490 21,839 -0.23(-2.60%)
Oct 10, 2014 8.448 8.717 8.448 8.717 7,133 +0.02(+0.21%)
Oct 09, 2014 8.670 8.708 8.578 8.698 97,662 +0.06(+0.75%)
Oct 08, 2014 8.624 8.745 8.578 8.633 6,263 +0.02(+0.22%)
Oct 07, 2014 8.624 8.624 8.519 8.615 1,418 +0.04(+0.43%)
Oct 06, 2014 8.578 8.578 8.578 8.578 1,646 -0.08(-0.96%)
Oct 03, 2014 8.504 8.661 8.466 8.661 6,236 +0.21(+2.52%)
Oct 02, 2014 8.453 8.522 8.443 8.448 6,488 -0.04(-0.44%)
Oct 01, 2014 8.392 8.485 8.392 8.485 14,029 +0.00(+0.00%)
Sep 30, 2014 8.392 8.485 8.392 8.485 510 +0.03(+0.33%)
Sep 29, 2014 8.364 8.457 8.355 8.457 41,241 -0.08(-0.94%)
Sep 26, 2014 8.448 8.538 8.448 8.538 4,783 +0.02(+0.18%)
Sep 25, 2014 8.476 8.522 8.457 8.522 1,842 -0.03(-0.33%)
Sep 24, 2014 8.550 8.578 8.420 8.550 10,202 +0.01(+0.11%)
Sep 23, 2014 8.531 8.717 8.439 8.541 18,264 -0.07(-0.86%)
Sep 22, 2014 8.745 8.745 8.541 8.615 9,857 -0.13(-1.48%)
Sep 19, 2014 8.578 8.624 8.578 8.745 4,365 +0.17(+1.95%)
Sep 18, 2014 8.578 8.578 8.578 8.578 2,593 +0.00(+0.00%)
Sep 17, 2014 8.494 8.717 8.494 8.578 5,860 +0.00(+0.00%)
Sep 16, 2014 8.633 8.708 8.578 8.578 3,532 -0.01(-0.11%)
Sep 15, 2014 8.587 8.735 8.578 8.587 10,816 +0.00(+0.00%)
Sep 12, 2014 8.652 8.708 8.587 8.587 710 -0.01(-0.11%)
Sep 11, 2014 8.745 8.754 8.522 8.596 11,746 +0.02(+0.22%)
Sep 10, 2014 8.578 8.578 8.578 8.578 927 +0.00(+0.00%)
Sep 09, 2014 8.647 8.717 8.578 8.578 7,252 -0.04(-0.43%)
Sep 08, 2014 8.587 8.717 8.587 8.615 1,515 -0.10(-1.17%)
Sep 05, 2014 8.670 8.754 8.698 8.717 6,646 +0.02(+0.21%)
Sep 04, 2014 8.578 8.624 8.494 8.698 19,211 +0.12(+1.41%)
Sep 03, 2014 8.578 8.600 8.578 8.578 2,633 -0.01(-0.11%)
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.