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 (%)
May 31, 2019 11.89 11.99 11.89 11.99 8,963 +0.00(+0.00%)
May 30, 2019 11.79 11.99 11.79 11.99 19,832 +0.04(+0.36%)
May 29, 2019 11.99 11.99 11.93 11.95 4,371 -0.33(-2.70%)
May 28, 2019 11.96 12.28 11.66 12.28 544 +0.52(+4.40%)
May 24, 2019 11.76 11.76 11.76 11.76 312 +0.06(+0.49%)
May 23, 2019 11.71 11.71 11.71 11.71 364 -0.50(-4.09%)
May 22, 2019 11.90 12.20 11.90 12.20 340 +0.39(+3.33%)
May 21, 2019 11.81 12.00 11.81 11.81 1,526 -0.23(-1.91%)
May 20, 2019 11.90 12.12 11.57 12.04 5,380 -0.24(-1.95%)
May 17, 2019 12.28 12.28 12.28 12.28 104 -0.41(-3.24%)
May 16, 2019 12.69 12.69 12.69 12.69 380 +0.22(+1.76%)
May 15, 2019 12.23 12.47 12.23 12.47 1,852 +0.35(+2.92%)
May 14, 2019 12.12 12.12 12.12 12.12 456 +0.11(+0.89%)
May 13, 2019 11.66 12.01 11.66 12.01 1,178 -0.41(-3.28%)
May 10, 2019 12.42 12.42 12.42 104 +0.00(+0.00%)
May 09, 2019 12.42 12.42 12.42 15 +0.00(+0.00%)
May 08, 2019 12.29 12.42 12.29 12.42 800 -0.01(-0.12%)
May 07, 2019 12.43 12.43 12.43 122 +0.00(+0.00%)
May 06, 2019 12.28 12.71 12.28 12.43 3,136 +0.12(+1.01%)
May 03, 2019 12.80 12.80 12.31 12.31 416 -0.05(-0.43%)
May 01, 2019 12.36 12.36 12.36 0 -0.10(-0.81%)
Apr 30, 2019 12.15 12.46 12.15 12.46 1,462 +0.09(+0.70%)
Apr 29, 2019 12.38 12.38 12.21 12.38 3,230 -0.04(-0.31%)
Apr 26, 2019 12.04 12.42 12.04 12.42 1,987 +0.08(+0.62%)
Apr 25, 2019 12.20 12.42 12.20 12.34 918 +0.20(+1.65%)
Apr 24, 2019 12.21 12.21 11.82 12.14 5,273 -0.21(-1.70%)
Apr 23, 2019 12.47 12.47 12.05 12.35 8,719 -0.27(-2.12%)
Apr 22, 2019 12.43 12.62 12.43 12.62 814 -0.19(-1.49%)
Apr 18, 2019 12.43 12.81 12.33 12.81 1,674 +0.48(+3.88%)
Apr 17, 2019 12.20 12.56 12.20 12.33 1,959 +0.31(+2.54%)
Apr 16, 2019 12.02 12.02 12.02 40 +0.00(+0.00%)
Apr 15, 2019 12.02 12.02 12.02 99 +0.00(+0.00%)
Apr 12, 2019 11.86 12.80 11.86 12.02 10,148 +0.07(+0.56%)
Apr 11, 2019 11.96 12.05 11.90 11.96 14,094 -0.11(-0.87%)
Apr 10, 2019 12.03 12.39 11.75 12.06 7,268 +0.07(+0.56%)
Apr 09, 2019 11.95 12.60 11.88 11.99 6,982 +0.05(+0.40%)
Apr 08, 2019 12.80 12.80 11.86 11.95 3,963 -0.29(-2.34%)
Apr 05, 2019 12.25 12.33 11.15 12.23 11,822 +0.15(+1.24%)
Apr 04, 2019 12.09 12.42 12.08 12.08 4,059 -0.01(-0.05%)
Apr 03, 2019 12.11 12.51 12.07 12.09 2,245 -0.62(-4.89%)
Apr 02, 2019 12.62 12.90 12.30 12.71 18,978 +0.19(+1.53%)
Apr 01, 2019 12.07 12.52 12.07 12.52 1,551 +0.10(+0.77%)
Mar 29, 2019 12.26 12.43 12.26 12.43 1,883 +0.55(+4.65%)
Mar 28, 2019 11.81 12.11 11.81 11.87 1,666 +0.39(+3.43%)
Mar 27, 2019 12.51 12.51 11.48 11.48 283 -0.83(-6.76%)
Mar 26, 2019 12.41 12.41 12.31 12.31 690 -0.13(-1.08%)
Mar 25, 2019 12.44 12.44 12.44 28 +0.00(+0.00%)
Mar 22, 2019 12.44 12.44 12.44 109 +0.00(+0.00%)
Mar 21, 2019 12.90 12.90 12.43 12.44 63,778 -0.22(-1.74%)
Mar 20, 2019 13.16 13.16 12.66 12.66 5,086 -0.51(-3.84%)
Mar 19, 2019 13.17 13.17 13.17 13.17 283 -0.10(-0.73%)
Mar 18, 2019 13.27 13.27 13.27 13.27 353 +0.08(+0.58%)
Mar 15, 2019 12.92 13.19 12.92 13.19 5,126 +0.09(+0.66%)
Mar 14, 2019 13.10 13.10 13.10 13.10 241 -0.18(-1.37%)
Mar 13, 2019 12.81 13.29 12.71 13.29 23,171 +0.38(+2.96%)
Mar 12, 2019 12.73 12.90 12.66 12.90 4,172 +0.39(+3.13%)
Mar 11, 2019 13.23 13.28 12.51 12.51 2,153 -0.63(-4.80%)
Mar 08, 2019 13.14 13.14 13.14 2 +0.00(+0.00%)
Mar 07, 2019 13.14 13.14 13.14 175 +0.00(+0.00%)
Mar 06, 2019 13.14 13.14 13.14 82 +0.00(+0.00%)
Mar 05, 2019 13.05 13.18 13.05 13.14 1,545 +0.43(+3.38%)
Mar 04, 2019 12.71 12.71 12.71 12.71 256 +0.08(+0.61%)
Mar 01, 2019 12.66 12.66 12.64 12.64 523 -0.34(-2.65%)
Feb 28, 2019 13.36 13.85 12.60 12.98 4,909 -0.24(-1.84%)
Feb 27, 2019 13.85 13.85 12.61 13.22 6,498 -0.72(-5.17%)
Feb 26, 2019 13.65 13.94 13.62 13.94 1,721 +0.88(+6.73%)
Feb 25, 2019 13.05 13.07 13.05 13.07 424 -0.32(-2.36%)
Feb 22, 2019 13.38 13.38 13.38 13.38 3,661 +0.00(+0.00%)
Feb 21, 2019 13.09 13.39 13.09 13.38 1,101 -0.05(-0.36%)
Feb 20, 2019 13.35 13.43 13.35 13.43 1,478 +0.29(+2.18%)
Feb 19, 2019 13.43 13.43 13.14 13.14 1,146 -0.26(-1.93%)
Feb 15, 2019 13.56 13.72 13.40 13.40 1,778 +0.11(+0.79%)
Feb 14, 2019 13.86 13.86 13.28 13.29 3,137 -0.08(-0.62%)
Feb 13, 2019 13.51 13.51 13.32 13.38 2,282 +0.10(+0.77%)
Feb 12, 2019 13.82 13.86 13.17 13.28 2,342 +0.24(+1.83%)
Feb 11, 2019 13.74 14.05 12.86 13.04 9,828 +0.11(+0.81%)
Feb 08, 2019 13.05 14.34 12.93 12.93 27,621 -0.45(-3.36%)
Feb 07, 2019 13.38 13.38 13.38 13.38 275 +0.24(+1.82%)
Feb 06, 2019 13.14 13.14 13.14 75 +0.00(+0.00%)
Feb 05, 2019 13.00 13.33 13.00 13.14 2,895 +0.04(+0.29%)
Feb 04, 2019 13.07 13.10 13.07 13.10 1,613 +0.23(+1.78%)
Feb 01, 2019 13.07 13.17 12.87 12.87 1,883 -0.25(-1.93%)
Jan 31, 2019 13.13 13.13 13.13 13.13 326 -0.35(-2.59%)
Jan 30, 2019 13.14 13.48 13.10 13.48 11,099 +0.48(+3.68%)
Jan 29, 2019 13.14 13.14 12.96 13.00 1,263 -0.22(-1.66%)
Jan 28, 2019 13.22 13.22 13.22 69 +0.00(+0.00%)
Jan 25, 2019 12.04 13.22 12.04 13.22 1,155 +0.50(+3.89%)
Jan 24, 2019 12.62 12.72 12.62 12.72 6,157 +0.05(+0.38%)
Jan 23, 2019 12.68 12.68 12.68 3 +0.00(+0.00%)
Jan 22, 2019 12.68 12.68 12.68 12.68 298 +0.00(+0.00%)
Jan 18, 2019 12.68 12.68 12.68 12.68 1,155 +0.05(+0.38%)
Jan 17, 2019 13.24 13.24 12.63 12.63 1,477 -0.61(-4.60%)
Jan 16, 2019 12.92 13.29 12.92 13.24 1,047 +0.32(+2.51%)
Jan 15, 2019 12.91 12.91 12.91 12.91 323 +0.06(+0.44%)
Jan 14, 2019 12.86 12.86 12.86 12.86 306 -0.48(-3.57%)
Jan 11, 2019 12.85 13.33 12.85 13.33 2,625 +0.48(+3.70%)
Jan 10, 2019 13.33 13.33 12.76 12.86 4,072 -0.48(-3.57%)
Jan 09, 2019 13.33 13.33 13.33 55 +0.00(+0.00%)
Jan 08, 2019 13.23 13.33 12.72 13.33 6,527 +0.88(+7.07%)
Jan 07, 2019 12.38 13.33 12.22 12.45 4,546 +0.07(+0.58%)
Jan 04, 2019 12.38 12.38 12.38 12.38 315 -0.90(-6.81%)
Jan 03, 2019 13.29 13.29 13.29 36 +0.00(+0.00%)
Jan 02, 2019 13.29 13.29 13.29 109 +0.00(+0.00%)
Dec 31, 2018 13.29 13.29 12.64 13.29 840 +0.24(+1.82%)
Dec 28, 2018 9.999 13.32 9.999 13.05 15,855 +0.86(+7.03%)
Dec 27, 2018 12.85 13.28 11.38 12.19 2,015 -0.66(-5.11%)
Dec 26, 2018 12.86 12.86 12.85 12.85 1,144 -0.37(-2.81%)
Dec 24, 2018 13.22 13.22 13.22 139 +0.00(+0.00%)
Dec 21, 2018 13.22 13.22 13.22 13.22 525 -0.07(-0.50%)
Dec 20, 2018 13.29 13.29 13.29 13.29 247 +0.00(+0.00%)
Dec 19, 2018 13.29 13.29 13.29 13.29 247 -0.20(-1.48%)
Dec 18, 2018 13.48 13.48 13.48 13.48 490 +1.75(+14.95%)
Dec 17, 2018 11.76 11.79 10.91 11.73 14,674 +0.25(+2.15%)
Dec 14, 2018 12.27 12.28 11.47 11.49 1,575 -0.23(-1.95%)
Dec 13, 2018 11.96 12.08 11.33 11.71 12,317 -0.22(-1.84%)
Dec 12, 2018 11.93 11.93 11.93 11.93 184 -1.41(-10.56%)
Dec 11, 2018 13.33 14.28 13.04 13.34 4,328 -0.66(-4.69%)
Dec 10, 2018 14.28 14.28 13.81 14.00 7,921 -0.10(-0.68%)
Dec 07, 2018 14.09 14.09 14.09 14.09 2,310 -0.01(-0.07%)
Dec 06, 2018 14.14 14.19 14.10 14.10 1,570 -0.23(-1.59%)
Dec 04, 2018 14.18 14.41 14.15 14.33 4,200 +0.22(+1.55%)
Dec 03, 2018 14.11 14.11 14.11 126 +0.00(+0.00%)
Nov 30, 2018 14.29 14.38 14.11 14.11 2,415 -0.03(-0.20%)
Nov 29, 2018 14.30 14.37 14.14 14.14 1,619 -0.07(-0.47%)
Nov 28, 2018 14.21 14.24 14.21 14.21 9,504 -0.08(-0.53%)
Nov 27, 2018 14.28 14.28 14.28 14.28 1,032 +0.08(+0.54%)
Nov 26, 2018 14.21 14.21 14.21 14.21 225 -0.09(-0.60%)
Nov 23, 2018 14.21 14.29 14.21 14.29 1,155 -0.09(-0.60%)
Nov 21, 2018 14.38 14.38 14.38 0 +0.00(+0.00%)
Nov 20, 2018 14.40 14.40 14.38 14.38 536 -0.38(-2.58%)
Nov 19, 2018 14.25 14.76 14.21 14.76 32,126 +0.55(+3.89%)
Nov 16, 2018 14.27 14.46 14.21 14.21 8,400 -0.55(-3.74%)
Nov 15, 2018 14.78 14.78 14.53 14.76 2,019 +0.46(+3.20%)
Nov 14, 2018 14.30 14.30 14.30 264 +0.00(+0.00%)
Nov 13, 2018 14.38 14.75 14.30 14.30 9,389 +0.00(+0.00%)
Nov 12, 2018 14.53 14.53 14.30 14.30 404 +0.00(+0.00%)
Nov 09, 2018 14.43 14.43 14.30 14.30 3,675 -0.05(-0.33%)
Nov 08, 2018 14.35 14.35 14.35 31 +0.00(+0.00%)
Nov 07, 2018 14.36 14.58 14.35 14.35 9,939 +0.01(+0.07%)
Nov 06, 2018 14.34 14.34 14.34 138 +0.00(+0.00%)
Nov 05, 2018 14.71 14.90 14.34 14.34 1,322 +0.03(+0.20%)
Nov 02, 2018 14.52 14.76 14.31 14.31 7,980 -0.15(-1.05%)
Oct 31, 2018 14.47 14.47 14.47 0 +0.12(+0.86%)
Oct 30, 2018 14.72 14.72 14.34 14.34 582 +0.20(+1.41%)
Oct 29, 2018 14.14 14.14 14.14 30 +0.00(+0.00%)
Oct 26, 2018 14.14 14.14 14.14 14.14 632 -0.33(-2.30%)
Oct 25, 2018 14.54 14.69 14.09 14.47 1,327 -0.23(-1.55%)
Oct 24, 2018 14.71 14.71 14.70 14.70 10,710 +0.56(+3.96%)
Oct 23, 2018 14.66 14.66 14.09 14.14 53,491 -0.55(-3.75%)
Oct 22, 2018 14.69 14.69 14.69 94 +0.00(+0.00%)
Oct 19, 2018 14.69 14.69 14.69 147 +0.00(+0.00%)
Oct 18, 2018 14.69 14.69 14.69 14.69 107 +0.60(+4.24%)
Oct 17, 2018 14.09 14.09 14.09 9 +0.00(+0.00%)
Oct 16, 2018 14.09 14.09 14.09 14.09 112 -0.05(-0.34%)
Oct 15, 2018 14.25 14.46 14.14 14.14 26,617 -0.13(-0.93%)
Oct 12, 2018 14.49 14.53 14.26 14.28 6,532 -0.15(-1.05%)
Oct 11, 2018 14.49 14.49 14.35 14.43 4,212 +0.13(+0.93%)
Oct 10, 2018 14.71 14.71 14.29 14.29 1,353 -0.28(-1.95%)
Oct 09, 2018 14.60 14.65 14.58 14.58 960 +0.00(+0.00%)
Oct 05, 2018 14.58 14.58 14.58 0 -0.01(-0.07%)
Oct 04, 2018 14.67 14.69 14.59 14.59 2,171 -0.03(-0.19%)
Oct 03, 2018 14.59 14.70 14.59 14.62 12,046 +0.03(+0.20%)
Oct 02, 2018 14.59 14.62 14.59 14.59 3,404 -0.12(-0.84%)
Oct 01, 2018 14.69 14.80 14.69 14.71 3,250 +0.17(+1.18%)
Sep 28, 2018 14.93 14.93 14.54 14.54 526 -0.17(-1.16%)
Sep 27, 2018 14.71 14.71 14.71 14.71 324 +0.09(+0.65%)
Sep 26, 2018 14.62 14.62 14.62 75 +0.00(+0.00%)
Sep 25, 2018 14.63 14.85 14.62 14.62 1,665 -0.36(-2.41%)
Sep 24, 2018 14.98 14.98 14.98 14.98 108 +0.35(+2.40%)
Sep 21, 2018 14.71 14.71 14.62 14.63 2,107 +0.06(+0.39%)
Sep 20, 2018 14.57 14.57 14.57 14.57 113 -0.02(-0.13%)
Sep 19, 2018 14.59 14.59 14.59 14.59 296 +0.01(+0.07%)
Sep 18, 2018 14.58 14.58 14.58 132 +0.00(+0.00%)
Sep 17, 2018 14.58 14.58 14.58 14.58 173 -0.08(-0.52%)
Sep 14, 2018 15.38 15.45 14.65 14.65 1,896 -0.53(-3.50%)
Sep 13, 2018 15.19 15.19 15.19 8 +0.00(+0.00%)
Sep 12, 2018 15.19 15.19 15.19 15.19 324 +0.00(+0.00%)
Sep 11, 2018 15.19 15.20 15.19 15.19 1,695 -0.27(-1.72%)
Sep 10, 2018 15.10 16.03 15.10 15.45 5,651 +0.46(+3.04%)
Sep 07, 2018 15.39 15.40 14.82 15.00 2,001 -0.21(-1.37%)
Sep 06, 2018 14.55 15.21 14.53 15.21 6,326 +0.54(+3.69%)
Sep 05, 2018 14.51 14.66 14.51 14.66 3,181 +0.31(+2.18%)
Sep 04, 2018 14.14 14.47 14.14 14.35 7,253 +0.00(+0.00%)
Aug 31, 2018 14.35 14.35 14.35 0 +0.00(+0.00%)
Aug 30, 2018 14.28 14.51 14.28 14.35 2,588 -0.03(-0.20%)
Aug 29, 2018 14.48 14.48 14.38 14.38 1,998 +0.00(+0.00%)
Aug 28, 2018 14.70 15.09 14.38 14.38 29,708 -0.33(-2.26%)
Aug 27, 2018 14.65 15.00 14.65 14.71 1,325 -0.05(-0.32%)
Aug 24, 2018 14.81 15.10 14.63 14.76 8,218 -0.05(-0.32%)
Aug 23, 2018 14.81 14.96 14.81 14.81 611 +0.00(+0.00%)
Aug 22, 2018 14.84 14.96 14.81 14.81 814 +0.05(+0.32%)
Aug 21, 2018 15.05 15.05 14.76 14.76 988 -0.21(-1.42%)
Aug 20, 2018 15.04 15.04 14.81 14.97 6,264 +0.16(+1.11%)
Aug 17, 2018 14.43 14.89 14.29 14.81 1,475 +0.00(+0.00%)
Aug 16, 2018 14.79 14.95 14.79 14.81 1,245 -0.24(-1.58%)
Aug 15, 2018 14.82 15.04 14.77 15.04 1,228 +0.24(+1.60%)
Aug 14, 2018 14.82 14.82 14.81 14.81 425 -0.22(-1.45%)
Aug 13, 2018 14.82 15.02 14.81 15.02 10,873 +0.17(+1.16%)
Aug 10, 2018 14.85 14.89 14.83 14.85 14,750 +0.04(+0.24%)
Aug 09, 2018 14.82 14.82 14.82 14.82 210 +0.01(+0.06%)
Aug 08, 2018 14.81 14.81 14.81 132 +0.00(+0.00%)
Aug 07, 2018 14.81 14.81 14.81 38 +0.00(+0.00%)
Aug 06, 2018 14.81 14.81 14.81 5 +0.00(+0.00%)
Aug 03, 2018 14.81 14.81 14.81 37 +0.00(+0.00%)
Aug 02, 2018 14.81 14.88 14.81 14.81 1,841 -0.05(-0.32%)
Aug 01, 2018 15.02 15.02 14.85 14.85 231 +0.00(+0.00%)
Jul 31, 2018 15.05 15.05 14.81 14.85 9,384 -0.05(-0.32%)
Jul 30, 2018 14.90 14.93 14.90 14.90 5,077 -0.05(-0.35%)
Jul 27, 2018 14.95 15.00 14.93 14.95 4,016 +0.03(+0.22%)
Jul 26, 2018 15.09 15.09 14.79 14.92 867 +0.02(+0.13%)
Jul 25, 2018 14.90 14.90 14.90 14.90 108 +0.06(+0.38%)
Jul 23, 2018 14.84 14.84 14.84 160 -0.07(-0.44%)
Jul 20, 2018 14.91 14.91 14.91 14.91 663 +0.09(+0.64%)
Jul 19, 2018 15.06 15.10 14.82 14.82 4,005 -0.25(-1.63%)
Jul 18, 2018 15.06 15.06 15.06 15.06 209 +0.25(+1.66%)
Jul 17, 2018 14.82 14.95 14.81 14.82 3,703 -0.28(-1.88%)
Jul 16, 2018 14.76 15.11 14.76 15.10 12,744 +0.34(+2.31%)
Jul 13, 2018 14.76 14.98 14.76 14.76 1,287 +0.00(+0.00%)
Jul 12, 2018 14.76 14.76 14.76 14.76 229 -0.05(-0.32%)
Jul 10, 2018 14.81 14.81 14.81 3 +0.00(+0.00%)
Jul 09, 2018 15.15 15.15 14.81 14.81 9,967 -0.33(-2.19%)
Jul 06, 2018 15.41 15.42 15.14 15.14 1,977 -0.47(-3.03%)
Jul 05, 2018 16.11 16.11 15.14 15.61 896 -0.24(-1.49%)
Jul 03, 2018 15.85 15.85 15.85 0 +0.44(+2.89%)
Jul 02, 2018 15.09 16.45 15.06 15.40 13,661 +0.41(+2.71%)
Jun 29, 2018 14.90 15.12 14.85 15.00 37,998 +0.19(+1.28%)
Jun 28, 2018 15.01 15.11 14.76 14.81 4,521 -0.24(-1.57%)
Jun 27, 2018 15.04 15.04 14.92 15.04 40,485 +0.12(+0.82%)
Jun 26, 2018 14.84 15.14 14.84 14.92 3,784 -0.21(-1.38%)
Jun 25, 2018 14.88 15.13 14.88 15.13 3,525 +0.21(+1.40%)
Jun 22, 2018 14.85 15.12 14.85 14.92 33,294 +0.06(+0.38%)
Jun 21, 2018 14.99 15.00 14.85 14.86 1,579 -0.06(-0.38%)
Jun 20, 2018 14.98 15.02 14.92 14.92 6,041 +0.04(+0.25%)
Jun 19, 2018 14.99 15.00 14.88 14.88 2,513 -0.06(-0.38%)
Jun 18, 2018 15.14 15.51 14.85 14.94 14,273 -0.20(-1.31%)
Jun 15, 2018 15.16 15.16 15.03 15.14 10,916 +0.02(+0.13%)
Jun 14, 2018 15.19 15.52 14.82 15.12 6,229 +0.03(+0.19%)
Jun 13, 2018 14.76 15.28 14.76 15.09 57,990 +0.23(+1.53%)
Jun 12, 2018 15.14 15.36 14.85 14.86 6,269 -0.29(-1.94%)
Jun 11, 2018 15.18 15.37 15.14 15.16 1,977 -0.32(-2.08%)
Jun 08, 2018 14.76 15.61 14.76 15.48 1,635 -0.18(-1.15%)
Jun 07, 2018 15.33 15.66 15.33 15.66 747 -0.22(-1.37%)
Jun 06, 2018 16.56 15.88 40,978 +0.79(+5.20%)
Jun 05, 2018 14.66 15.13 14.64 15.09 16,061 +0.42(+2.84%)
Jun 04, 2018 14.68 15.07 14.66 14.67 3,013 -0.20(-1.34%)
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.