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, 2013 7.604 7.789 7.419 7.706 2,714 +0.07(+0.97%)
May 30, 2013 7.650 7.650 7.465 7.632 0 +0.02(+0.24%)
May 29, 2013 7.233 7.650 7.233 7.613 19,646 +0.39(+5.39%)
May 28, 2013 7.530 7.530 7.224 7.224 1,941 -0.30(-3.95%)
May 24, 2013 7.391 7.650 7.391 7.521 0 +0.19(+2.66%)
May 23, 2013 7.363 7.446 7.326 7.326 0 +0.06(+0.77%)
May 22, 2013 7.335 7.363 7.270 7.270 0 -0.01(-0.13%)
May 21, 2013 7.177 7.279 7.094 7.279 0 +0.06(+0.77%)
May 20, 2013 7.048 7.224 7.048 7.224 0 +0.17(+2.37%)
May 17, 2013 7.057 7.057 7.057 7.057 0 -0.23(-3.18%)
May 16, 2013 7.048 7.289 7.048 7.289 5,208 +0.23(+3.29%)
May 15, 2013 7.187 7.298 7.057 7.057 0 -0.44(-5.82%)
May 13, 2013 7.446 7.650 7.409 7.493 0 +0.12(+1.64%)
May 10, 2013 7.502 7.650 7.335 7.372 0 -0.15(-1.97%)
May 09, 2013 7.641 7.650 7.446 7.521 0 +0.23(+3.18%)
May 08, 2013 7.372 7.393 7.289 7.289 0 -0.07(-1.01%)
May 07, 2013 7.298 7.367 7.298 7.363 0 +0.06(+0.89%)
May 06, 2013 7.456 7.483 7.289 7.298 0 -0.16(-2.11%)
May 03, 2013 7.326 7.456 7.290 7.456 0 +0.18(+2.42%)
May 02, 2013 7.409 7.465 7.279 7.279 0 -0.14(-1.88%)
May 01, 2013 7.252 7.456 7.234 7.419 0 +0.09(+1.27%)
Apr 30, 2013 7.242 7.326 7.196 7.326 0 -0.02(-0.25%)
Apr 29, 2013 7.298 7.354 7.001 7.344 128,461 +0.07(+1.02%)
Apr 26, 2013 7.344 7.391 7.245 7.270 10,053 -0.12(-1.63%)
Apr 25, 2013 7.224 7.391 7.187 7.391 5,621 +0.25(+3.51%)
Apr 24, 2013 7.298 7.298 7.140 7.140 0 -0.20(-2.78%)
Apr 23, 2013 7.159 7.391 7.094 7.344 120,473 +0.16(+2.19%)
Apr 22, 2013 7.159 7.187 6.983 7.187 4,909 +0.06(+0.78%)
Apr 19, 2013 7.038 7.187 6.964 7.131 10,125 +0.21(+3.08%)
Apr 18, 2013 6.862 6.992 6.853 6.918 44,906 -0.08(-1.19%)
Apr 17, 2013 7.001 7.048 6.955 7.001 7,872 -0.03(-0.40%)
Apr 16, 2013 7.020 7.030 6.946 7.029 11,904 +0.03(+0.40%)
Apr 15, 2013 7.011 7.011 6.992 7.001 5,494 +0.01(+0.13%)
Apr 12, 2013 6.964 7.020 6.964 6.992 4,392 +0.02(+0.27%)
Apr 11, 2013 6.955 7.020 6.955 6.973 13,282 +0.02(+0.27%)
Apr 10, 2013 6.955 6.964 6.955 6.955 790 +0.00(+0.00%)
Apr 09, 2013 6.973 7.094 6.955 6.955 2,673 -0.12(-1.70%)
Apr 08, 2013 6.946 7.094 6.946 7.075 5,981 +0.06(+0.93%)
Apr 05, 2013 6.992 7.020 6.909 7.011 15,962 +0.06(+0.80%)
Apr 04, 2013 6.964 6.992 6.955 6.955 5,895 -0.01(-0.13%)
Apr 03, 2013 6.973 7.024 6.964 6.964 2,680 -0.10(-1.44%)
Apr 02, 2013 6.964 7.122 6.964 7.066 2,121 +0.10(+1.46%)
Apr 01, 2013 6.973 7.187 6.964 6.964 7,615 -0.00(-0.00%)
Mar 28, 2013 6.955 7.071 6.955 6.964 1,520 -0.01(-0.13%)
Mar 27, 2013 6.964 6.973 6.964 6.973 431 +0.00(+0.00%)
Mar 26, 2013 6.964 6.979 6.955 6.973 1,186 -0.02(-0.27%)
Mar 25, 2013 6.955 7.159 6.955 6.992 1,013 +0.03(+0.40%)
Mar 22, 2013 7.140 7.140 6.964 6.964 408 -0.16(-2.21%)
Mar 21, 2013 7.122 7.122 7.122 7.122 215 +0.02(+0.26%)
Mar 20, 2013 7.020 7.103 6.946 7.103 2,426 -0.05(-0.65%)
Mar 19, 2013 7.057 7.150 6.862 7.150 2,241 +0.15(+2.12%)
Mar 18, 2013 7.196 7.233 6.992 7.001 29,375 -0.10(-1.44%)
Mar 15, 2013 7.372 7.372 7.103 7.103 3,019 -0.16(-2.17%)
Mar 14, 2013 7.048 7.363 6.955 7.261 17,417 +0.33(+4.82%)
Mar 13, 2013 6.899 7.177 6.862 6.927 12,941 -0.04(-0.53%)
Mar 12, 2013 6.964 7.001 6.927 6.964 2,480 -0.13(-1.85%)
Mar 11, 2013 6.964 7.095 6.807 7.095 451 +0.17(+2.48%)
Mar 08, 2013 6.936 6.955 6.863 6.923 84,397 +0.05(+0.76%)
Mar 07, 2013 6.723 6.909 6.723 6.871 5,617 +0.10(+1.51%)
Mar 06, 2013 6.689 6.769 6.689 6.769 2,334 +0.09(+1.39%)
Mar 05, 2013 6.769 6.769 6.677 6.677 16,283 -0.09(-1.37%)
Mar 04, 2013 6.742 6.779 6.742 6.769 1,254 +0.03(+0.41%)
Mar 01, 2013 6.742 6.797 6.742 6.742 2,048 -0.03(-0.41%)
Feb 28, 2013 6.742 6.769 6.742 6.769 610 -0.09(-1.35%)
Feb 27, 2013 6.742 6.862 6.742 6.862 940 -0.02(-0.27%)
Feb 25, 2013 6.881 6.881 6.881 6.881 0 +0.10(+1.50%)
Feb 22, 2013 6.732 6.804 6.732 6.779 2,588 +0.10(+1.53%)
Feb 21, 2013 6.769 6.769 6.677 6.677 652 -0.09(-1.37%)
Feb 20, 2013 6.769 6.769 6.760 6.769 2,819 +0.02(+0.26%)
Feb 19, 2013 6.677 6.752 6.677 6.752 1,509 +0.13(+1.89%)
Feb 15, 2013 6.695 6.760 6.612 6.627 4,900 -0.13(-1.98%)
Feb 14, 2013 6.714 6.838 6.650 6.760 2,263 +0.09(+1.39%)
Feb 13, 2013 6.613 6.909 6.613 6.667 2,108 -0.07(-1.10%)
Feb 12, 2013 6.769 6.946 6.742 6.742 165,513 -0.03(-0.41%)
Feb 11, 2013 6.760 6.881 6.688 6.769 7,656 -0.04(-0.54%)
Feb 08, 2013 6.797 6.807 6.649 6.807 1,267 -0.05(-0.68%)
Feb 07, 2013 6.742 6.853 6.742 6.853 5,041 +0.11(+1.65%)
Feb 06, 2013 6.677 6.816 6.677 6.742 5,823 +0.01(+0.14%)
Feb 04, 2013 6.807 6.816 6.612 6.732 20,716 -0.04(-0.55%)
Feb 01, 2013 6.677 6.807 6.612 6.769 22,052 -0.01(-0.14%)
Jan 31, 2013 6.584 6.779 6.519 6.779 7,394 +0.20(+3.10%)
Jan 30, 2013 6.565 6.612 6.565 6.575 1,504 +0.01(+0.17%)
Jan 29, 2013 6.584 6.607 6.538 6.564 1,795 +0.03(+0.40%)
Jan 28, 2013 6.603 6.630 6.538 6.538 4,417 -0.01(-0.14%)
Jan 25, 2013 6.630 6.630 6.547 6.547 2,375 -0.06(-0.91%)
Jan 24, 2013 6.500 6.705 6.482 6.607 11,479 +0.14(+2.22%)
Jan 23, 2013 6.463 6.473 6.463 6.463 1,206 -0.01(-0.14%)
Jan 22, 2013 6.463 6.584 6.463 6.473 1,544 +0.02(+0.29%)
Jan 18, 2013 6.677 6.677 6.454 6.454 539 +0.00(+0.00%)
Jan 17, 2013 6.500 6.528 6.445 6.454 6,459 -0.02(-0.29%)
Jan 16, 2013 6.445 6.788 6.445 6.473 2,048 +0.21(+3.41%)
Jan 15, 2013 6.463 6.463 6.259 6.259 1,235 -0.19(-2.88%)
Jan 14, 2013 6.454 6.482 6.417 6.445 2,693 -0.00(-0.01%)
Jan 11, 2013 6.538 6.623 6.445 6.446 1,186 +0.03(+0.45%)
Jan 10, 2013 6.677 6.677 6.417 6.417 12,950 -0.30(-4.42%)
Jan 09, 2013 6.714 6.714 6.714 6.714 215 -0.06(-0.82%)
Jan 08, 2013 6.705 6.769 6.380 6.769 4,954 +0.24(+3.69%)
Jan 07, 2013 6.500 6.723 6.500 6.528 15,972 +0.11(+1.73%)
Jan 03, 2013 6.417 6.417 6.417 6.417 0 -0.03(-0.43%)
Jan 02, 2013 6.491 6.491 6.389 6.445 34,184 +0.04(+0.58%)
Dec 31, 2012 6.593 6.593 6.269 6.408 4,960 -0.28(-4.16%)
Dec 28, 2012 6.389 6.686 6.269 6.686 3,591 +0.39(+6.19%)
Dec 27, 2012 6.500 6.500 6.259 6.296 16,853 -0.12(-1.88%)
Dec 26, 2012 6.584 6.584 6.389 6.417 6,440 +0.16(+2.52%)
Dec 24, 2012 6.269 6.306 6.259 6.259 4,575 -0.19(-2.88%)
Dec 21, 2012 6.287 6.445 6.176 6.445 20,571 +0.28(+4.51%)
Dec 20, 2012 6.111 6.296 6.074 6.167 10,351 -0.05(-0.75%)
Dec 19, 2012 6.111 6.213 6.111 6.213 5,284 +0.15(+2.45%)
Dec 18, 2012 6.194 6.213 6.065 6.065 2,515 -0.03(-0.46%)
Dec 17, 2012 6.148 6.167 6.085 6.092 1,533 +0.06(+1.08%)
Dec 14, 2012 6.074 6.170 6.028 6.028 3,496 -0.15(-2.40%)
Dec 13, 2012 6.028 6.445 6.028 6.176 11,493 +0.10(+1.68%)
Dec 12, 2012 6.028 6.074 6.028 6.074 3,558 +0.02(+0.31%)
Dec 11, 2012 5.944 6.055 5.944 6.055 4,421 +0.06(+0.93%)
Dec 10, 2012 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Dec 07, 2012 5.759 6.000 6.000 6.000 3,990 -0.03(-0.46%)
Dec 06, 2012 6.028 6.065 5.935 6.028 15,565 +0.20(+3.50%)
Dec 05, 2012 6.046 6.046 5.814 5.824 15,804 -0.06(-1.10%)
Dec 04, 2012 6.222 6.269 5.870 5.888 10,479 -0.45(-7.16%)
Nov 30, 2012 6.269 6.380 6.222 6.343 2,052 +0.00(+0.00%)
Nov 29, 2012 6.250 6.343 6.213 6.343 4,726 +0.04(+0.59%)
Nov 28, 2012 6.473 6.473 6.259 6.306 4,938 -0.03(-0.44%)
Nov 27, 2012 6.334 6.334 6.334 6.334 323 +0.11(+1.83%)
Nov 26, 2012 6.287 6.287 6.220 6.220 1,152 -0.13(-2.09%)
Nov 23, 2012 6.204 6.491 6.204 6.352 1,349 -0.09(-1.44%)
Nov 21, 2012 6.463 6.491 6.426 6.445 5,028 +0.26(+4.20%)
Nov 20, 2012 6.185 6.185 6.185 6.185 107 -0.03(-0.45%)
Nov 19, 2012 6.287 6.491 6.213 6.213 5,908 +0.03(+0.45%)
Nov 16, 2012 6.148 6.315 6.046 6.185 4,294 +0.00(+0.00%)
Nov 15, 2012 6.157 6.287 6.148 6.185 1,294 +0.00(+0.00%)
Nov 14, 2012 6.194 6.194 6.148 6.185 2,871 -0.24(-3.78%)
Nov 13, 2012 6.436 6.436 6.428 6.428 490 -0.06(-0.97%)
Nov 12, 2012 6.630 6.640 6.436 6.491 15,374 -0.06(-0.85%)
Nov 09, 2012 6.398 6.575 6.398 6.547 4,513 +0.08(+1.22%)
Nov 08, 2012 7.011 7.011 6.417 6.468 12,130 -0.62(-8.70%)
Nov 07, 2012 7.011 7.085 7.001 7.085 1,194 -0.06(-0.78%)
Nov 06, 2012 7.094 7.164 7.048 7.140 10,407 +0.05(+0.65%)
Nov 05, 2012 7.150 7.150 6.955 7.094 3,033 -0.04(-0.52%)
Nov 02, 2012 6.927 7.131 6.927 7.131 1,188 +0.31(+4.48%)
Nov 01, 2012 6.825 6.825 6.825 6.825 539 -0.02(-0.27%)
Oct 31, 2012 7.020 7.057 6.825 6.844 3,031 -0.19(-2.77%)
Oct 26, 2012 7.011 7.038 7.038 7.038 1,725 +0.02(+0.26%)
Oct 25, 2012 7.048 7.048 7.020 7.020 647 -0.21(-2.95%)
Oct 23, 2012 7.205 7.233 7.233 7.233 1,186 +0.26(+3.72%)
Oct 19, 2012 6.816 7.001 6.779 6.973 2,690 +0.15(+2.17%)
Oct 18, 2012 7.038 7.038 6.752 6.825 631 -0.04(-0.54%)
Oct 17, 2012 7.298 7.298 6.686 6.862 5,909 -0.37(-5.13%)
Oct 16, 2012 7.279 7.279 7.233 7.233 2,573 -0.08(-1.14%)
Oct 15, 2012 7.317 7.317 7.317 7.317 862 +0.04(+0.51%)
Oct 12, 2012 7.048 7.279 7.048 7.279 1,240 +0.32(+4.53%)
Oct 11, 2012 7.075 7.298 6.964 6.964 25,108 -0.12(-1.70%)
Oct 10, 2012 7.103 7.131 6.955 7.085 4,268 -0.01(-0.13%)
Oct 09, 2012 7.085 7.094 6.973 7.094 1,402 -0.06(-0.78%)
Oct 08, 2012 6.723 7.215 6.723 7.150 3,694 +0.10(+1.45%)
Oct 05, 2012 7.085 7.140 7.048 7.048 9,779 -0.19(-2.56%)
Oct 04, 2012 7.094 7.233 7.094 7.233 3,235 +0.07(+1.04%)
Oct 03, 2012 7.224 7.224 7.159 7.159 2,511 -0.06(-0.90%)
Oct 02, 2012 6.992 7.233 6.964 7.224 4,612 +0.14(+1.96%)
Oct 01, 2012 7.094 7.224 6.556 7.085 13,058 +0.04(+0.53%)
Sep 28, 2012 7.103 7.150 7.048 7.048 10,801 -0.05(-0.65%)
Sep 27, 2012 6.955 7.094 6.955 7.094 1,889 +0.09(+1.32%)
Sep 26, 2012 7.150 7.150 6.955 7.001 2,926 -0.10(-1.44%)
Sep 25, 2012 6.973 7.103 6.955 7.103 13,704 +0.15(+2.13%)
Sep 24, 2012 6.936 6.964 6.584 6.955 15,719 +0.02(+0.27%)
Sep 21, 2012 6.909 6.946 6.504 6.936 16,493 +0.06(+0.94%)
Sep 20, 2012 6.807 6.871 6.807 6.871 17,918 +0.01(+0.14%)
Sep 19, 2012 6.890 6.890 6.547 6.862 970 -0.02(-0.27%)
Sep 18, 2012 6.779 6.881 6.533 6.881 29,107 +0.25(+3.70%)
Sep 17, 2012 6.510 6.723 6.371 6.635 20,057 +0.10(+1.49%)
Sep 14, 2012 6.352 6.714 6.352 6.538 13,017 +0.00(+0.00%)
Sep 13, 2012 6.510 6.584 6.408 6.538 22,106 +0.06(+0.86%)
Sep 12, 2012 6.500 6.500 6.482 6.482 2,588 +0.06(+0.87%)
Sep 11, 2012 6.222 6.445 6.222 6.426 21,900 +0.21(+3.43%)
Sep 10, 2012 6.352 6.352 6.167 6.213 2,006 -0.10(-1.62%)
Sep 07, 2012 6.306 6.315 6.213 6.315 24,037 +0.28(+4.61%)
Sep 06, 2012 6.306 6.315 6.028 6.037 14,502 -0.25(-4.02%)
Sep 05, 2012 6.287 6.306 6.287 6.290 1,078 -0.02(-0.25%)
Sep 04, 2012 6.241 6.306 6.241 6.306 5,391 -0.03(-0.44%)
Aug 31, 2012 6.241 6.334 6.241 6.334 565 +0.03(+0.44%)
Aug 30, 2012 6.241 6.352 6.222 6.306 7,385 -0.07(-1.16%)
Aug 29, 2012 6.371 6.398 6.361 6.380 2,156 +0.04(+0.70%)
Aug 27, 2012 6.306 6.347 6.259 6.336 7,927 +0.12(+1.97%)
Aug 24, 2012 6.213 6.269 6.213 6.213 1,372 +0.06(+0.91%)
Aug 23, 2012 6.398 6.398 6.157 6.157 2,978 -0.19(-2.92%)
Aug 22, 2012 6.343 6.398 6.213 6.343 3,504 +0.09(+1.48%)
Aug 21, 2012 6.250 6.250 6.250 6.250 109 +0.06(+1.05%)
Aug 20, 2012 6.194 6.194 6.167 6.185 1,078 -0.13(-2.01%)
Aug 17, 2012 6.176 6.371 6.176 6.312 1,510 -0.09(-1.35%)
Aug 15, 2012 6.130 6.398 6.398 6.398 539 +0.25(+4.07%)
Aug 14, 2012 6.120 6.148 6.120 6.148 603 -0.06(-1.04%)
Aug 13, 2012 6.204 6.213 6.204 6.213 242 -0.00(-0.07%)
Aug 10, 2012 6.213 6.218 6.046 6.218 3,064 +0.20(+3.31%)
Aug 09, 2012 6.232 6.255 5.944 6.018 7,730 -0.18(-2.84%)
Aug 08, 2012 6.259 6.259 6.139 6.194 691 -0.15(-2.34%)
Aug 07, 2012 6.352 6.352 6.102 6.343 10,695 +0.02(+0.29%)
Aug 06, 2012 6.417 6.417 6.324 6.324 6,704 -0.09(-1.45%)
Aug 03, 2012 6.324 6.417 6.324 6.417 558 +0.00(+0.00%)
Aug 02, 2012 6.306 6.417 6.306 6.417 2,178 +0.12(+1.84%)
Aug 01, 2012 6.389 6.389 6.231 6.301 1,694 -0.05(-0.80%)
Jul 31, 2012 6.269 6.352 6.269 6.352 703 +0.00(+0.00%)
Jul 30, 2012 6.352 6.352 6.352 6.352 970 +0.07(+1.18%)
Jul 27, 2012 6.334 6.445 6.259 6.278 3,826 -0.01(-0.15%)
Jul 25, 2012 6.222 6.287 6.287 6.287 5,176 +0.26(+4.31%)
Jul 24, 2012 6.306 6.306 6.028 6.028 16,437 -0.25(-3.99%)
Jul 23, 2012 6.278 6.278 6.278 6.278 290 -0.12(-1.88%)
Jul 20, 2012 6.389 6.398 6.389 6.398 12,798 +0.05(+0.73%)
Jul 19, 2012 6.334 6.491 6.334 6.352 20,334 -0.05(-0.72%)
Jul 18, 2012 6.408 6.436 6.278 6.398 4,310 -0.00(-0.00%)
Jul 17, 2012 6.491 6.512 6.398 6.399 4,505 -0.15(-2.26%)
Jul 16, 2012 6.491 6.557 6.443 6.547 1,502 -0.01(-0.14%)
Jul 13, 2012 6.454 6.556 6.417 6.556 6,234 -0.01(-0.14%)
Jul 12, 2012 6.352 6.575 6.352 6.565 3,469 +0.17(+2.61%)
Jul 11, 2012 6.398 6.398 6.398 6.398 276 +0.09(+1.47%)
Jul 10, 2012 6.751 6.751 6.260 6.306 143,431 -0.46(-6.85%)
Jul 09, 2012 6.936 6.936 6.769 6.769 5,204 -0.24(-3.44%)
Jul 06, 2012 6.890 7.038 6.732 7.011 2,125 +0.01(+0.13%)
Jul 05, 2012 6.983 7.020 6.751 7.001 3,483 -0.01(-0.13%)
Jul 03, 2012 6.361 7.011 6.352 7.011 23,042 +0.53(+8.15%)
Jul 02, 2012 6.642 6.642 6.352 6.482 9,738 -0.27(-3.98%)
Jun 29, 2012 6.686 6.779 6.528 6.751 7,808 +0.17(+2.55%)
Jun 28, 2012 6.760 6.760 6.575 6.583 1,277 -0.23(-3.42%)
Jun 27, 2012 6.584 6.844 6.538 6.816 6,869 +0.22(+3.38%)
Jun 26, 2012 6.760 6.769 6.593 6.593 2,857 -0.22(-3.27%)
Jun 25, 2012 6.862 6.946 6.760 6.816 1,972 -0.20(-2.91%)
Jun 22, 2012 6.760 7.020 6.760 7.020 55,168 +0.46(+6.96%)
Jun 21, 2012 6.547 6.563 6.547 6.563 496 +0.02(+0.25%)
Jun 20, 2012 6.547 6.806 6.538 6.547 2,480 -0.02(-0.28%)
Jun 19, 2012 6.565 6.565 6.565 6.565 327 +0.01(+0.14%)
Jun 18, 2012 6.816 6.816 6.556 6.556 2,693 -0.26(-3.81%)
Jun 15, 2012 6.677 6.816 6.677 6.816 3,504 +0.04(+0.55%)
Jun 14, 2012 6.779 6.779 6.779 6.779 335 +0.17(+2.52%)
Jun 12, 2012 6.677 6.612 6.612 6.612 3,127 -0.11(-1.71%)
Jun 11, 2012 6.816 6.816 6.630 6.727 99,119 -0.08(-1.16%)
Jun 08, 2012 6.677 6.806 6.630 6.806 6,793 +0.26(+3.95%)
Jun 07, 2012 6.760 6.760 6.547 6.547 510 -0.23(-3.42%)
Jun 06, 2012 6.779 6.779 6.779 6.779 194 -0.04(-0.54%)
Jun 05, 2012 6.723 6.816 6.714 6.816 2,588 +0.13(+1.94%)
Jun 04, 2012 6.668 6.686 6.640 6.686 27,864 -0.04(-0.55%)
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.