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 (%)
Sep 30, 2019 13.31 13.31 13.31 183 +0.00(+0.00%)
Sep 27, 2019 13.02 13.41 13.02 13.31 18,038 +0.29(+2.22%)
Sep 26, 2019 13.02 13.02 13.02 1 +0.00(+0.00%)
Sep 25, 2019 13.02 13.02 13.02 13.02 720 -0.05(-0.37%)
Sep 24, 2019 13.07 13.07 13.07 4 +0.00(+0.00%)
Sep 23, 2019 13.20 13.49 13.07 13.07 3,096 -0.08(-0.59%)
Sep 20, 2019 13.08 13.15 12.96 13.15 14,306 +0.22(+1.72%)
Sep 19, 2019 12.79 12.98 12.79 12.93 8,831 +0.14(+1.13%)
Sep 18, 2019 12.85 12.95 12.78 12.78 731 -0.05(-0.38%)
Sep 17, 2019 12.70 12.93 12.70 12.83 11,990 -0.06(-0.45%)
Sep 16, 2019 12.93 12.95 12.59 12.89 53,268 -0.04(-0.30%)
Sep 13, 2019 12.93 13.02 12.93 12.93 10,159 +0.00(+0.00%)
Sep 12, 2019 12.93 13.00 12.93 12.93 5,985 +0.00(+0.00%)
Sep 11, 2019 12.93 12.94 12.93 12.93 5,183 -0.06(-0.45%)
Sep 10, 2019 12.97 13.10 12.97 12.98 2,547 +0.01(+0.08%)
Sep 09, 2019 12.97 12.97 12.78 12.97 38,543 +0.05(+0.37%)
Sep 06, 2019 12.92 12.94 12.92 12.93 622 +0.00(+0.00%)
Sep 04, 2019 12.93 12.93 12.93 0 +0.00(+0.00%)
Sep 03, 2019 12.93 12.93 12.93 12.93 45,202 -0.00(-0.01%)
Aug 30, 2019 12.93 12.93 12.86 12.93 1,762 +0.14(+1.06%)
Aug 29, 2019 12.57 12.79 12.57 12.79 1,482 -0.17(-1.34%)
Aug 28, 2019 12.96 12.96 12.96 37 +0.00(+0.00%)
Aug 27, 2019 12.96 12.96 12.96 72 +0.00(+0.00%)
Aug 26, 2019 12.92 13.22 12.92 12.96 1,425 -0.20(-1.54%)
Aug 23, 2019 13.17 13.17 13.17 13.17 311 +0.00(+0.00%)
Aug 21, 2019 13.17 13.17 13.17 0 +0.00(+0.00%)
Aug 20, 2019 13.17 13.17 13.17 13.17 422 +0.12(+0.89%)
Aug 19, 2019 12.91 13.05 12.58 13.05 8,346 +0.36(+2.81%)
Aug 16, 2019 12.69 12.69 12.69 12.69 518 +0.06(+0.46%)
Aug 15, 2019 12.76 12.83 12.64 12.64 1,894 +0.10(+0.77%)
Aug 14, 2019 12.46 12.58 12.32 12.54 7,327 +0.32(+2.58%)
Aug 13, 2019 12.54 12.54 12.22 12.22 12,210 -0.19(-1.53%)
Aug 12, 2019 12.06 12.41 12.06 12.41 2,108 +0.26(+2.14%)
Aug 09, 2019 12.30 12.46 12.08 12.15 30,789 +0.05(+0.40%)
Aug 08, 2019 12.36 12.69 12.11 12.11 7,425 -0.61(-4.78%)
Aug 07, 2019 12.64 12.71 12.20 12.71 1,687 +0.51(+4.19%)
Aug 06, 2019 12.17 12.64 12.03 12.20 5,409 -0.16(-1.33%)
Aug 05, 2019 12.88 13.20 12.26 12.37 54,304 -0.54(-4.19%)
Aug 02, 2019 12.78 12.91 12.78 12.91 2,384 +0.34(+2.69%)
Aug 01, 2019 12.79 13.02 12.57 12.57 29,753 -0.12(-0.91%)
Jul 31, 2019 12.94 13.02 12.68 12.68 5,420 -0.34(-2.59%)
Jul 30, 2019 12.93 13.02 12.78 13.02 1,895 +0.41(+3.21%)
Jul 29, 2019 12.62 12.95 12.62 12.62 1,861 -0.11(-0.83%)
Jul 26, 2019 12.95 13.05 12.67 12.72 3,856 -0.14(-1.12%)
Jul 25, 2019 12.68 12.92 12.63 12.87 831 +0.06(+0.45%)
Jul 24, 2019 12.71 12.94 12.71 12.81 1,090 +0.03(+0.23%)
Jul 23, 2019 12.78 12.78 12.78 256 +0.00(+0.00%)
Jul 22, 2019 12.62 13.01 12.62 12.78 4,411 +0.14(+1.14%)
Jul 19, 2019 12.62 12.68 12.62 12.64 6,566 -0.01(-0.08%)
Jul 18, 2019 12.47 12.77 12.47 12.65 11,673 +0.27(+2.17%)
Jul 17, 2019 12.07 12.41 12.07 12.38 3,601 +0.31(+2.54%)
Jul 16, 2019 11.86 12.07 11.86 12.07 21,177 +0.21(+1.78%)
Jul 15, 2019 11.88 11.92 11.80 11.86 14,929 +0.01(+0.08%)
Jul 12, 2019 11.98 11.98 11.80 11.85 61,908 +0.11(+0.90%)
Jul 11, 2019 11.81 11.97 11.64 11.74 2,581 -0.09(-0.73%)
Jul 10, 2019 11.65 11.83 11.63 11.83 1,608 +0.12(+1.07%)
Jul 09, 2019 11.71 11.71 11.71 7 +0.00(+0.00%)
Jul 08, 2019 11.86 11.86 11.71 11.71 456 -0.10(-0.81%)
Jul 05, 2019 11.67 11.80 11.63 11.80 3,543 +0.02(+0.16%)
Jul 03, 2019 11.61 11.88 11.61 11.78 625 +0.15(+1.32%)
Jul 02, 2019 11.66 11.67 11.63 11.63 2,195 +0.08(+0.66%)
Jul 01, 2019 11.99 11.99 11.55 11.55 41,044 -0.21(-1.79%)
Jun 28, 2019 11.82 11.99 11.76 11.76 43,565 -0.01(-0.08%)
Jun 27, 2019 11.76 11.98 11.76 11.77 1,326 -0.08(-0.65%)
Jun 26, 2019 11.85 12.05 11.85 11.85 1,862 -0.22(-1.83%)
Jun 25, 2019 11.72 12.08 11.72 12.07 10,570 +0.27(+2.28%)
Jun 24, 2019 11.99 12.14 11.80 11.80 65,286 -0.14(-1.20%)
Jun 21, 2019 11.89 12.09 11.75 11.95 7,504 +0.26(+2.22%)
Jun 20, 2019 11.98 12.29 11.68 11.69 44,495 -0.27(-2.25%)
Jun 19, 2019 11.99 12.04 11.90 11.96 44,107 -0.18(-1.50%)
Jun 18, 2019 11.96 12.14 11.96 12.14 890 -0.09(-0.71%)
Jun 17, 2019 11.95 12.22 11.83 12.22 5,076 +0.35(+2.99%)
Jun 14, 2019 11.89 12.29 11.85 11.87 1,771 -0.08(-0.64%)
Jun 13, 2019 11.99 12.11 11.91 11.95 7,238 +0.10(+0.81%)
Jun 12, 2019 11.90 12.02 11.85 11.85 10,070 +0.01(+0.08%)
Jun 11, 2019 11.85 11.99 11.84 11.84 675 -0.09(-0.72%)
Jun 10, 2019 12.09 12.29 11.85 11.93 8,668 -0.33(-2.70%)
Jun 07, 2019 12.19 12.26 12.19 12.26 208 +0.36(+3.02%)
Jun 06, 2019 11.87 12.28 11.87 11.90 2,365 +0.31(+2.65%)
Jun 05, 2019 12.28 12.38 11.59 11.59 5,439 -0.69(-5.62%)
Jun 04, 2019 12.04 12.28 12.04 12.28 726 +0.24(+1.99%)
Jun 03, 2019 12.04 12.04 11.99 12.04 2,062 +0.05(+0.40%)
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%)
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.