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 24, 2011 6.037 6.343 6.037 6.139 5,910 -0.12(-1.93%)
May 23, 2011 6.306 6.310 6.259 6.259 10,729 -0.04(-0.66%)
May 20, 2011 6.259 6.301 6.259 6.301 22,329 +0.05(+0.82%)
May 19, 2011 5.935 6.250 5.935 6.250 964 +0.19(+3.22%)
May 18, 2011 6.055 6.055 6.055 6.055 215 +0.00(+0.00%)
May 17, 2011 5.963 6.148 5.963 6.055 3,894 +0.07(+1.24%)
May 16, 2011 5.935 6.065 5.935 5.981 4,440 +0.07(+1.14%)
May 13, 2011 5.870 5.916 5.870 5.913 11,004 +0.04(+0.74%)
May 12, 2011 5.861 5.888 5.861 5.870 1,002 +0.03(+0.48%)
May 11, 2011 5.805 5.870 5.805 5.842 39,058 -0.05(-0.79%)
May 10, 2011 5.824 5.888 5.824 5.888 4,084 +0.02(+0.32%)
May 09, 2011 5.851 5.870 5.805 5.870 8,319 +0.05(+0.91%)
May 06, 2011 5.805 5.842 5.805 5.817 16,088 +0.08(+1.34%)
May 05, 2011 5.722 5.759 5.722 5.740 4,084 +0.00(+0.00%)
May 04, 2011 5.722 5.740 5.712 5.740 888 -0.01(-0.16%)
May 03, 2011 5.759 5.759 5.749 5.749 539 -0.00(-0.00%)
May 02, 2011 5.749 5.796 5.749 5.749 14,968 +0.00(+0.00%)
Apr 29, 2011 5.731 5.796 5.731 5.749 647 +0.02(+0.32%)
Apr 28, 2011 5.842 5.842 5.712 5.731 2,631 -0.14(-2.37%)
Apr 27, 2011 5.861 5.870 5.796 5.870 11,320 +0.04(+0.63%)
Apr 26, 2011 5.796 5.879 5.786 5.833 28,591 +0.06(+1.12%)
Apr 25, 2011 5.805 5.805 5.759 5.768 11,399 -0.04(-0.64%)
Apr 21, 2011 5.749 5.805 5.722 5.805 3,774 +0.10(+1.69%)
Apr 20, 2011 5.731 5.777 5.709 5.709 1,725 -0.11(-1.97%)
Apr 19, 2011 5.768 5.824 5.731 5.824 3,450 +0.06(+0.96%)
Apr 18, 2011 5.786 6.028 5.749 5.768 10,894 -0.16(-2.66%)
Apr 15, 2011 5.935 5.935 5.926 5.926 1,833 +0.09(+1.59%)
Apr 14, 2011 5.796 5.833 5.796 5.833 774 -0.09(-1.56%)
Apr 13, 2011 5.879 5.963 5.879 5.926 2,139 -0.02(-0.31%)
Apr 12, 2011 5.712 6.028 5.712 5.944 7,180 +0.04(+0.63%)
Apr 11, 2011 5.620 5.907 5.620 5.907 560 -0.12(-2.00%)
Apr 08, 2011 5.675 6.037 5.675 6.028 10,640 +0.02(+0.31%)
Apr 07, 2011 5.935 6.009 5.935 6.009 431 +0.07(+1.25%)
Apr 06, 2011 5.935 5.935 5.935 5.935 215 -0.04(-0.62%)
Apr 05, 2011 6.157 6.157 5.972 5.972 11,016 -0.15(-2.42%)
Apr 04, 2011 6.167 6.167 6.120 6.120 334 -0.03(-0.45%)
Apr 01, 2011 6.185 6.306 6.009 6.148 6,987 +0.03(+0.46%)
Mar 31, 2011 6.074 6.167 6.074 6.120 4,414 +0.10(+1.59%)
Mar 30, 2011 6.111 6.120 6.010 6.025 3,396 +0.01(+0.11%)
Mar 29, 2011 5.879 6.028 5.879 6.018 84,803 +0.11(+1.88%)
Mar 28, 2011 5.805 5.907 5.796 5.907 4,177 +0.06(+0.95%)
Mar 25, 2011 5.842 5.854 5.842 5.851 20,659 +0.01(+0.16%)
Mar 24, 2011 5.907 5.907 5.749 5.842 59,746 -0.12(-2.02%)
Mar 23, 2011 5.786 5.963 5.777 5.963 539 +0.06(+0.94%)
Mar 22, 2011 5.768 5.907 5.759 5.907 5,839 +0.10(+1.76%)
Mar 21, 2011 5.796 5.888 5.796 5.805 6,620 -0.08(-1.42%)
Mar 18, 2011 5.898 5.935 5.888 5.888 1,725 +0.09(+1.60%)
Mar 17, 2011 5.796 5.796 5.768 5.796 3,372 +0.03(+0.48%)
Mar 16, 2011 5.851 5.851 5.749 5.768 5,169 -0.03(-0.43%)
Mar 15, 2011 5.712 5.851 5.703 5.793 4,227 -0.07(-1.15%)
Mar 14, 2011 5.916 5.935 5.703 5.861 9,376 +0.02(+0.32%)
Mar 11, 2011 5.842 5.842 5.842 5.842 215 +0.00(+0.00%)
Mar 10, 2011 5.888 5.888 5.842 5.842 2,980 -0.07(-1.10%)
Mar 09, 2011 5.944 5.990 5.907 5.907 4,205 -0.04(-0.62%)
Mar 08, 2011 5.898 5.981 5.898 5.944 5,726 -0.01(-0.15%)
Mar 07, 2011 5.990 6.000 5.953 5.953 2,911 -0.06(-0.92%)
Mar 04, 2011 6.000 6.009 5.935 6.009 6,502 +0.03(+0.46%)
Mar 03, 2011 5.972 5.999 5.944 5.981 7,472 +0.00(+0.00%)
Mar 02, 2011 5.926 5.990 5.926 5.981 1,455 +0.07(+1.25%)
Mar 01, 2011 5.907 5.981 5.842 5.907 26,572 -0.06(-0.93%)
Feb 28, 2011 5.963 5.963 5.680 5.963 2,569 +0.05(+0.78%)
Feb 25, 2011 5.582 5.935 5.582 5.916 11,574 -0.11(-1.85%)
Feb 23, 2011 5.684 6.028 6.028 6.028 24,371 +0.08(+1.40%)
Feb 22, 2011 5.759 5.944 5.712 5.944 1,625 +0.19(+3.39%)
Feb 18, 2011 5.749 5.851 5.742 5.749 8,472 -0.11(-1.90%)
Feb 17, 2011 5.833 6.046 5.833 5.861 1,563 -0.21(-3.51%)
Feb 16, 2011 6.055 6.074 5.842 6.074 3,630 +0.06(+0.92%)
Feb 15, 2011 5.805 6.018 5.805 6.018 2,168 +0.22(+3.76%)
Feb 14, 2011 5.981 5.981 5.786 5.800 1,123 -0.22(-3.62%)
Feb 11, 2011 5.935 6.028 5.703 6.018 11,343 +0.03(+0.46%)
Feb 10, 2011 6.028 6.028 5.935 5.990 3,429 -0.04(-0.62%)
Feb 09, 2011 5.884 6.028 5.884 6.028 1,294 +0.00(+0.00%)
Feb 08, 2011 6.120 6.167 6.000 6.028 8,556 -0.14(-2.26%)
Feb 07, 2011 6.037 6.167 6.028 6.167 744 +0.00(+0.00%)
Feb 04, 2011 5.805 6.167 5.805 6.167 10,762 +0.10(+1.68%)
Feb 03, 2011 5.972 6.065 5.796 6.065 9,596 +0.13(+2.19%)
Feb 02, 2011 5.972 5.981 5.935 5.935 126,429 -0.07(-1.23%)
Feb 01, 2011 6.018 6.018 5.759 6.009 1,613 -0.06(-1.07%)
Jan 31, 2011 6.176 6.176 5.888 6.074 2,024 -0.11(-1.80%)
Jan 28, 2011 6.167 6.194 5.842 6.185 20,640 +0.02(+0.30%)
Jan 27, 2011 6.167 6.167 6.167 6.167 309 -0.01(-0.15%)
Jan 26, 2011 5.944 6.204 5.944 6.176 4,020 +0.10(+1.68%)
Jan 25, 2011 6.130 6.130 5.888 6.074 11,609 -0.16(-2.63%)
Jan 24, 2011 6.250 6.250 6.148 6.238 5,683 -0.01(-0.19%)
Jan 21, 2011 6.167 6.259 6.157 6.250 5,321 +0.08(+1.35%)
Jan 20, 2011 6.074 6.167 6.074 6.167 11,255 +0.04(+0.61%)
Jan 19, 2011 6.130 6.157 6.097 6.130 2,760 +0.04(+0.61%)
Jan 18, 2011 6.028 6.157 5.888 6.092 2,562 +0.06(+1.08%)
Jan 14, 2011 6.028 6.028 6.028 6.028 5,391 +0.06(+0.93%)
Jan 13, 2011 5.851 6.018 5.851 5.972 3,322 +0.12(+2.06%)
Jan 12, 2011 5.888 5.953 5.851 5.851 3,971 +0.03(+0.47%)
Jan 11, 2011 5.610 5.824 5.610 5.824 734 +0.10(+1.79%)
Jan 10, 2011 5.657 5.786 5.601 5.722 29,220 +0.00(+0.08%)
Jan 07, 2011 5.717 5.777 5.694 5.717 2,168 -0.05(-0.88%)
Jan 06, 2011 5.712 5.768 5.657 5.768 2,073 +0.06(+0.97%)
Jan 05, 2011 5.647 5.796 5.647 5.712 44,793 +0.06(+0.98%)
Jan 04, 2011 5.759 5.759 5.564 5.657 4,330 -0.12(-2.09%)
Jan 03, 2011 5.518 5.786 5.518 5.777 7,792 +0.21(+3.83%)
Dec 31, 2010 5.527 5.610 5.527 5.564 2,525 -0.05(-0.83%)
Dec 30, 2010 5.564 5.610 5.518 5.610 1,471 +0.09(+1.68%)
Dec 29, 2010 5.518 5.564 5.518 5.518 7,270 -0.12(-2.14%)
Dec 28, 2010 5.555 5.657 5.518 5.638 4,888 +0.12(+2.18%)
Dec 27, 2010 5.518 5.518 5.518 5.518 608 -0.06(-1.00%)
Dec 23, 2010 5.499 5.657 5.499 5.573 24,823 +0.04(+0.75%)
Dec 22, 2010 5.582 5.657 5.518 5.531 52,795 -0.03(-0.58%)
Dec 21, 2010 5.425 5.564 5.332 5.564 12,037 +0.22(+4.17%)
Dec 20, 2010 5.341 5.385 5.295 5.341 1,479 +0.06(+1.05%)
Dec 17, 2010 5.304 5.471 5.267 5.286 18,323 -0.04(-0.70%)
Dec 16, 2010 5.267 5.323 5.193 5.323 16,088 +0.03(+0.53%)
Dec 15, 2010 5.239 5.298 5.239 5.295 1,671 +0.02(+0.43%)
Dec 14, 2010 5.239 5.272 5.239 5.272 647 +0.02(+0.45%)
Dec 13, 2010 5.239 5.332 5.239 5.249 3,025 -0.04(-0.82%)
Dec 10, 2010 5.239 5.369 5.221 5.292 20,945 +0.05(+1.01%)
Dec 09, 2010 5.239 5.239 5.239 5.239 1,757 -0.03(-0.53%)
Dec 08, 2010 5.221 5.332 5.221 5.267 14,867 +0.03(+0.53%)
Dec 07, 2010 5.239 5.286 5.239 5.239 10,344 -0.03(-0.53%)
Dec 06, 2010 5.193 5.332 5.193 5.267 57,585 +0.03(+0.53%)
Dec 03, 2010 5.239 5.244 5.239 5.239 6,746 -0.00(-0.00%)
Dec 02, 2010 5.258 5.266 5.239 5.239 1,617 +0.00(+0.00%)
Dec 01, 2010 5.286 5.286 5.147 5.239 30,792 +0.09(+1.80%)
Nov 30, 2010 5.147 5.193 5.147 5.147 5,281 -0.05(-0.89%)
Nov 29, 2010 5.147 5.193 5.147 5.193 647 +0.04(+0.72%)
Nov 26, 2010 5.100 5.156 5.100 5.156 638 +0.01(+0.18%)
Nov 24, 2010 5.147 5.147 5.147 5.147 7,564 -0.04(-0.72%)
Nov 23, 2010 5.249 5.295 5.184 5.184 879 -0.10(-1.93%)
Nov 22, 2010 5.286 5.286 5.286 5.286 754 -0.13(-2.40%)
Nov 19, 2010 5.239 5.416 5.239 5.416 2,923 +0.05(+0.86%)
Nov 18, 2010 5.202 5.369 5.147 5.369 3,954 +0.18(+3.39%)
Nov 17, 2010 5.286 5.332 5.110 5.193 4,343 -0.11(-2.10%)
Nov 15, 2010 5.304 5.304 5.304 5.304 0 -0.03(-0.52%)
Nov 12, 2010 5.425 5.490 5.332 5.332 101,226 -0.14(-2.54%)
Nov 11, 2010 5.471 5.471 5.471 5.471 1,078 +0.01(+0.17%)
Nov 10, 2010 5.378 5.508 5.378 5.462 10,276 -0.01(-0.17%)
Nov 09, 2010 5.518 5.518 5.332 5.471 17,495 -0.03(-0.61%)
Nov 08, 2010 5.471 5.505 5.378 5.505 604 -0.05(-0.90%)
Nov 05, 2010 5.480 5.564 5.471 5.555 28,307 +0.04(+0.67%)
Nov 04, 2010 5.295 5.564 5.295 5.518 5,271 +0.19(+3.48%)
Nov 03, 2010 5.332 5.351 5.332 5.332 28,349 +0.00(+0.00%)
Nov 02, 2010 5.239 5.332 5.239 5.332 39,242 +0.00(+0.00%)
Oct 29, 2010 5.258 5.332 5.332 5.332 1,186 +0.14(+2.68%)
Oct 28, 2010 5.202 5.387 5.128 5.193 11,245 -0.06(-1.06%)
Oct 27, 2010 5.286 5.286 5.128 5.249 1,783 -0.03(-0.53%)
Oct 25, 2010 5.276 5.369 5.128 5.276 7,749 -0.01(-0.18%)
Oct 22, 2010 5.434 5.471 5.286 5.286 14,291 -0.27(-4.84%)
Oct 21, 2010 5.518 5.555 5.432 5.555 2,588 -0.01(-0.17%)
Oct 20, 2010 5.508 5.564 5.508 5.564 3,085 -0.01(-0.17%)
Oct 19, 2010 5.527 5.573 5.471 5.573 6,335 +0.03(+0.50%)
Oct 18, 2010 5.527 5.545 5.480 5.545 1,282 -0.02(-0.33%)
Oct 14, 2010 5.527 5.564 5.564 5.564 2,048 +0.00(+0.00%)
Oct 13, 2010 5.545 5.691 5.545 5.564 15,637 -0.01(-0.17%)
Oct 12, 2010 5.647 5.657 5.573 5.573 2,716 +0.00(+0.00%)
Oct 11, 2010 5.638 5.647 5.518 5.573 6,441 -0.05(-0.82%)
Oct 08, 2010 5.666 5.666 5.620 5.620 1,599 -0.06(-0.98%)
Oct 06, 2010 5.712 5.675 5.675 5.675 1,509 -0.12(-2.08%)
Oct 05, 2010 5.749 5.796 5.694 5.796 1,434 +0.05(+0.81%)
Oct 04, 2010 5.888 5.888 5.666 5.749 1,957 -0.14(-2.36%)
Oct 01, 2010 5.824 6.018 5.824 5.888 4,049 +0.06(+1.11%)
Sep 30, 2010 5.916 6.111 5.712 5.824 54,033 -0.06(-0.95%)
Sep 29, 2010 5.786 5.879 5.703 5.879 49,855 +0.13(+2.26%)
Sep 28, 2010 5.406 5.786 5.406 5.749 50,052 +0.34(+6.35%)
Sep 27, 2010 5.378 5.471 5.378 5.406 3,100 +0.00(+0.03%)
Sep 24, 2010 5.518 5.536 5.386 5.404 2,355 +0.03(+0.48%)
Sep 23, 2010 5.379 5.379 5.378 5.379 625 -0.05(-0.94%)
Sep 22, 2010 5.453 5.564 5.429 5.429 16,930 +0.00(+0.08%)
Sep 21, 2010 5.508 5.508 5.425 5.425 876 +0.01(+0.17%)
Sep 20, 2010 5.480 5.518 5.406 5.416 7,368 -0.12(-2.18%)
Sep 17, 2010 5.564 5.564 5.425 5.536 7,490 +0.04(+0.67%)
Sep 15, 2010 5.425 5.508 5.397 5.499 5,952 +0.02(+0.34%)
Sep 14, 2010 5.471 5.480 5.471 5.480 3,342 +0.06(+1.03%)
Sep 13, 2010 5.555 5.564 5.425 5.425 36,688 -0.14(-2.50%)
Sep 10, 2010 5.480 5.564 5.378 5.564 17,626 +0.23(+4.35%)
Sep 09, 2010 5.388 5.434 5.239 5.332 22,958 -0.08(-1.39%)
Sep 08, 2010 5.378 5.471 5.332 5.407 11,459 +0.04(+0.80%)
Sep 07, 2010 5.443 5.443 5.286 5.365 12,329 -0.15(-2.77%)
Sep 03, 2010 5.508 5.536 5.425 5.518 17,013 -0.02(-0.34%)
Sep 02, 2010 5.564 5.620 5.480 5.536 68,518 -0.02(-0.33%)
Sep 01, 2010 5.545 5.657 5.453 5.555 5,364 -0.01(-0.17%)
Aug 31, 2010 5.722 5.722 5.471 5.564 4,592 +0.00(+0.00%)
Aug 30, 2010 5.443 5.712 5.443 5.564 7,118 +0.00(+0.00%)
Aug 27, 2010 5.471 5.629 5.425 5.564 10,596 -0.01(-0.17%)
Aug 26, 2010 5.564 5.573 5.443 5.573 4,757 -0.06(-1.15%)
Aug 25, 2010 5.610 5.740 5.564 5.638 2,231 +0.03(+0.50%)
Aug 24, 2010 5.564 5.610 5.564 5.610 1,773 +0.05(+0.83%)
Aug 23, 2010 5.564 5.573 5.564 5.564 15,155 +0.00(+0.00%)
Aug 20, 2010 5.796 5.805 5.564 5.564 3,004 -0.09(-1.64%)
Aug 19, 2010 5.842 5.842 5.518 5.657 21,096 -0.19(-3.17%)
Aug 18, 2010 5.731 5.842 5.731 5.842 6,259 +0.02(+0.32%)
Aug 17, 2010 5.851 5.851 5.722 5.824 9,466 -0.03(-0.48%)
Aug 16, 2010 5.981 5.981 5.842 5.851 6,546 -0.08(-1.41%)
Aug 13, 2010 6.028 6.074 5.935 5.935 6,606 -0.14(-2.29%)
Aug 12, 2010 6.092 6.102 6.074 6.074 22,214 +0.08(+1.39%)
Aug 11, 2010 6.259 6.259 5.990 5.990 8,252 -0.27(-4.33%)
Aug 10, 2010 6.352 6.352 6.259 6.262 4,472 -0.17(-2.70%)
Aug 09, 2010 6.500 6.500 6.306 6.436 3,373 -0.11(-1.70%)
Aug 05, 2010 6.547 6.547 6.547 6.547 107 -0.00(-0.00%)
Aug 04, 2010 6.547 6.547 6.547 6.547 754 -0.08(-1.26%)
Aug 03, 2010 6.510 6.630 6.491 6.630 6,524 +0.07(+1.13%)
Aug 02, 2010 6.630 6.630 6.315 6.556 3,840 -0.06(-0.98%)
Jul 30, 2010 6.389 6.630 6.315 6.621 7,767 +0.32(+5.00%)
Jul 29, 2010 6.445 6.445 6.306 6.306 4,860 -0.02(-0.29%)
Jul 28, 2010 6.491 6.491 6.322 6.324 3,296 -0.12(-1.90%)
Jul 27, 2010 6.417 6.447 6.417 6.447 1,520 +0.16(+2.53%)
Jul 26, 2010 6.417 6.417 6.288 6.288 1,578 -0.17(-2.58%)
Jul 23, 2010 6.491 6.491 6.401 6.454 9,767 -0.05(-0.71%)
Jul 22, 2010 6.630 6.630 6.491 6.500 5,388 +0.02(+0.29%)
Jul 21, 2010 6.398 6.482 6.398 6.482 1,056 +0.10(+1.60%)
Jul 20, 2010 6.185 6.417 6.167 6.380 6,885 +0.07(+1.18%)
Jul 19, 2010 6.500 6.500 6.259 6.306 4,438 -0.25(-3.82%)
Jul 16, 2010 6.380 6.612 6.334 6.556 1,682 -0.01(-0.14%)
Jul 15, 2010 6.491 6.820 6.306 6.565 6,954 +0.11(+1.72%)
Jul 14, 2010 6.538 6.538 6.306 6.454 228,354 -0.14(-2.11%)
Jul 13, 2010 6.816 6.816 6.538 6.593 19,160 -0.13(-1.93%)
Jul 12, 2010 6.584 6.769 6.584 6.723 6,542 +0.10(+1.54%)
Jul 09, 2010 6.723 6.723 6.538 6.621 24,786 -0.10(-1.52%)
Jul 08, 2010 6.760 6.769 6.723 6.723 2,683 +0.00(+0.00%)
Jul 07, 2010 6.677 6.723 6.677 6.723 754 -0.03(-0.41%)
Jul 06, 2010 6.732 6.867 6.723 6.751 5,304 +0.02(+0.28%)
Jul 02, 2010 6.955 6.958 6.732 6.732 6,846 -0.19(-2.68%)
Jul 01, 2010 6.890 7.034 6.733 6.918 9,058 -0.01(-0.13%)
Jun 30, 2010 6.936 6.946 6.862 6.927 7,117 +0.06(+0.95%)
Jun 29, 2010 6.769 6.862 6.723 6.862 10,980 -0.19(-2.63%)
Jun 25, 2010 7.048 7.048 7.048 7.048 235 -0.14(-1.93%)
Jun 24, 2010 7.187 7.233 7.187 7.187 1,617 +0.14(+1.97%)
Jun 23, 2010 7.048 7.048 7.048 7.048 107 -0.01(-0.13%)
Jun 22, 2010 7.233 7.233 7.057 7.057 7,440 -0.04(-0.52%)
Jun 21, 2010 7.048 7.233 7.048 7.094 1,460 +0.04(+0.53%)
Jun 18, 2010 7.261 7.261 7.057 7.057 2,043 -0.18(-2.44%)
Jun 17, 2010 7.326 7.326 7.233 7.233 1,294 -0.05(-0.64%)
Jun 16, 2010 7.140 7.372 7.001 7.279 51,097 +0.05(+0.64%)
Jun 15, 2010 7.140 7.233 7.057 7.233 16,632 +0.02(+0.26%)
Jun 14, 2010 7.150 7.298 7.150 7.215 647 +0.03(+0.39%)
Jun 11, 2010 7.200 7.354 7.187 7.187 1,248 -0.06(-0.77%)
Jun 10, 2010 7.196 7.372 7.196 7.242 7,158 +0.04(+0.51%)
Jun 09, 2010 7.094 7.205 7.048 7.205 2,343 +0.06(+0.91%)
Jun 08, 2010 7.094 7.140 7.048 7.140 17,810 -0.05(-0.65%)
Jun 07, 2010 7.140 7.242 7.103 7.187 2,374 +0.00(+0.00%)
Jun 04, 2010 7.419 7.419 7.187 7.187 6,777 -0.25(-3.37%)
Jun 03, 2010 7.372 7.530 7.140 7.437 11,714 +0.32(+4.56%)
Jun 02, 2010 7.409 7.419 7.113 7.113 16,610 -0.28(-3.78%)
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.