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 30, 2003 15.15 15.15 15.15 15.15 1,725 -0.39(-2.51%)
May 29, 2003 15.54 15.54 15.54 15.54 431 +0.57(+3.84%)
May 28, 2003 15.29 15.29 14.96 14.96 431 -0.06(-0.41%)
May 27, 2003 15.26 15.26 15.02 15.02 215 -0.12(-0.82%)
May 23, 2003 14.99 15.15 14.84 15.15 754 +0.53(+3.59%)
May 22, 2003 14.93 14.93 14.60 14.62 2,588 -0.34(-2.27%)
May 21, 2003 14.96 14.96 14.96 14.96 0 +0.00(+0.00%)
May 20, 2003 14.96 14.96 14.96 14.96 1,078 -0.53(-3.43%)
May 19, 2003 15.49 15.49 15.49 15.49 431 +0.00(+0.00%)
May 16, 2003 15.69 15.69 15.49 15.49 215 -0.19(-1.18%)
May 15, 2003 15.68 15.68 15.68 15.68 0 +0.00(+0.00%)
May 14, 2003 15.68 15.68 15.68 15.68 0 +0.00(+0.00%)
May 13, 2003 15.68 15.68 15.68 15.68 0 +0.00(+0.00%)
May 12, 2003 15.61 15.68 15.46 15.68 1,725 -0.02(-0.16%)
May 09, 2003 15.76 15.76 14.85 15.70 1,617 -0.02(-0.16%)
May 08, 2003 15.73 15.73 15.73 15.73 1,078 +0.30(+1.92%)
May 07, 2003 15.42 15.43 15.42 15.43 215 -0.33(-2.08%)
May 06, 2003 15.69 15.76 15.67 15.76 3,019 +0.09(+0.55%)
May 05, 2003 15.76 15.76 15.67 15.67 215 +0.70(+4.67%)
May 02, 2003 15.00 15.46 14.84 14.97 2,588 -0.79(-4.98%)
Apr 30, 2003 15.44 15.78 15.44 15.76 5,391 +0.24(+1.55%)
Apr 29, 2003 15.45 15.52 15.45 15.52 215 +0.02(+0.16%)
Apr 28, 2003 15.49 15.49 15.49 15.49 107 +0.04(+0.24%)
Apr 25, 2003 15.46 15.46 15.46 15.46 215 +0.46(+3.09%)
Apr 24, 2003 14.99 14.99 14.99 14.99 0 +0.00(+0.00%)
Apr 23, 2003 14.99 14.99 14.99 14.99 215 -0.15(-1.02%)
Apr 22, 2003 15.30 15.30 15.15 15.15 215 -0.40(-2.58%)
Apr 21, 2003 15.26 15.55 14.96 15.55 3,990 +0.19(+1.25%)
Apr 17, 2003 14.90 15.36 14.90 15.36 2,264 +0.01(+0.08%)
Apr 16, 2003 14.90 15.39 14.90 15.34 754 +0.11(+0.69%)
Apr 15, 2003 14.59 15.24 14.23 15.24 6,470 +1.66(+12.20%)
Apr 14, 2003 13.58 13.58 13.58 13.58 107 -0.33(-2.40%)
Apr 11, 2003 13.88 13.97 13.51 13.92 970 -0.62(-4.25%)
Apr 10, 2003 14.22 14.53 14.06 14.53 431 +0.66(+4.72%)
Apr 09, 2003 13.88 13.88 13.88 13.88 0 +0.00(+0.00%)
Apr 08, 2003 13.88 13.88 13.88 13.88 0 +0.00(+0.00%)
Apr 07, 2003 13.85 13.88 13.85 13.88 215 -0.61(-4.22%)
Apr 04, 2003 14.55 14.59 14.49 14.49 323 -0.12(-0.80%)
Apr 03, 2003 14.07 14.61 14.06 14.61 1,617 +0.39(+2.74%)
Apr 02, 2003 14.03 14.22 13.88 14.22 1,401 +0.19(+1.32%)
Apr 01, 2003 14.03 14.03 14.03 14.03 323 +0.12(+0.89%)
Mar 31, 2003 13.77 13.91 13.66 13.91 2,048 +0.03(+0.22%)
Mar 28, 2003 13.88 13.88 13.88 13.88 0 +0.00(+0.00%)
Mar 27, 2003 13.35 13.88 13.35 13.88 862 +0.43(+3.22%)
Mar 26, 2003 14.06 14.06 13.45 13.45 1,078 -0.71(-5.02%)
Mar 25, 2003 14.19 14.34 14.06 14.16 1,617 -0.06(-0.43%)
Mar 24, 2003 13.97 14.22 13.93 14.22 431 +0.22(+1.54%)
Mar 21, 2003 13.71 14.15 13.61 14.00 2,048 +0.38(+2.77%)
Mar 20, 2003 13.79 13.79 13.63 13.63 215 -0.19(-1.34%)
Mar 19, 2003 13.63 13.87 13.60 13.81 9,166 +0.06(+0.40%)
Mar 18, 2003 13.76 13.76 13.67 13.76 1,509 -0.04(-0.27%)
Mar 17, 2003 13.80 13.90 13.69 13.79 1,401 +0.07(+0.50%)
Mar 14, 2003 13.96 13.96 13.72 13.72 3,558 -0.02(-0.13%)
Mar 13, 2003 13.82 14.13 13.72 13.74 13,803 -0.11(-0.76%)
Mar 12, 2003 14.24 14.24 13.60 13.85 40,762 -0.43(-3.03%)
Mar 11, 2003 14.28 14.28 14.28 14.28 0 +0.00(+0.00%)
Mar 10, 2003 14.36 14.36 14.28 14.28 215 -0.49(-3.35%)
Mar 07, 2003 14.78 14.78 14.78 14.78 0 +0.00(+0.00%)
Mar 06, 2003 14.53 14.78 14.53 14.78 862 +0.22(+1.49%)
Mar 05, 2003 14.56 14.56 14.56 14.56 431 +0.03(+0.21%)
Mar 04, 2003 14.68 14.78 14.53 14.53 1,186 -0.09(-0.63%)
Mar 03, 2003 14.48 14.64 14.48 14.62 1,509 +0.77(+5.58%)
Feb 28, 2003 14.16 14.22 13.76 13.85 17,361 -0.37(-2.61%)
Feb 27, 2003 14.22 14.22 14.22 14.22 0 +0.00(+0.00%)
Feb 26, 2003 14.22 14.22 14.22 14.22 0 +0.00(+0.00%)
Feb 25, 2003 14.22 14.22 14.03 14.22 1,833 +0.00(+0.00%)
Feb 24, 2003 14.22 14.22 14.22 14.22 0 +0.00(+0.00%)
Feb 21, 2003 14.22 14.22 14.22 14.22 107 +0.03(+0.22%)
Feb 20, 2003 14.16 14.19 14.16 14.19 431 +0.02(+0.18%)
Feb 19, 2003 14.24 14.34 14.16 14.16 10,028 +0.00(+0.00%)
Feb 18, 2003 14.22 14.22 14.16 14.16 431 -0.06(-0.39%)
Feb 14, 2003 14.23 14.23 14.22 14.22 1,078 +0.00(+0.00%)
Feb 13, 2003 14.28 14.28 14.22 14.22 862 +0.00(+0.00%)
Feb 12, 2003 14.40 14.40 14.16 14.22 431 -0.21(-1.46%)
Feb 11, 2003 14.26 14.53 14.14 14.43 3,235 +0.17(+1.17%)
Feb 10, 2003 14.25 14.26 14.25 14.26 431 +0.01(+0.04%)
Feb 07, 2003 14.05 14.26 14.05 14.26 323 +0.18(+1.27%)
Feb 06, 2003 14.18 14.34 14.08 14.08 862 -0.46(-3.15%)
Feb 05, 2003 14.22 14.55 14.19 14.53 3,990 +0.25(+1.77%)
Feb 04, 2003 14.22 14.48 14.22 14.28 862 -0.11(-0.73%)
Feb 03, 2003 14.47 14.47 14.22 14.39 1,941 -0.14(-0.98%)
Jan 31, 2003 14.34 14.56 14.34 14.53 8,627 +0.22(+1.51%)
Jan 30, 2003 14.14 14.31 14.16 14.31 431 +0.17(+1.22%)
Jan 29, 2003 14.07 14.14 14.07 14.14 431 -0.02(-0.13%)
Jan 28, 2003 14.16 14.16 14.16 14.16 431 +0.06(+0.44%)
Jan 27, 2003 14.37 14.37 14.10 14.10 539 -0.15(-1.08%)
Jan 24, 2003 14.22 14.37 14.22 14.25 4,313 +0.04(+0.26%)
Jan 23, 2003 14.18 14.21 14.14 14.21 539 +0.02(+0.17%)
Jan 22, 2003 14.19 14.19 14.19 14.19 754 +0.12(+0.88%)
Jan 21, 2003 13.76 14.31 13.66 14.06 9,921 +0.32(+2.29%)
Jan 17, 2003 13.65 13.76 13.60 13.75 3,127 -0.01(-0.04%)
Jan 16, 2003 13.64 13.76 13.64 13.76 2,156 +0.12(+0.86%)
Jan 15, 2003 13.63 13.75 13.60 13.64 3,019 -0.07(-0.50%)
Jan 14, 2003 13.71 13.71 13.71 13.71 0 +0.00(+0.00%)
Jan 13, 2003 13.50 13.72 13.17 13.71 12,293 +0.15(+1.14%)
Jan 10, 2003 13.09 13.55 13.09 13.55 862 +0.01(+0.10%)
Jan 09, 2003 14.47 14.47 13.30 13.54 13,695 -0.68(-4.79%)
Jan 08, 2003 14.22 14.22 14.22 14.22 215 +0.00(+0.00%)
Jan 07, 2003 13.92 14.47 13.56 14.22 12,401 +0.01(+0.08%)
Jan 06, 2003 14.28 14.28 13.92 14.21 2,156 -0.15(-1.03%)
Jan 03, 2003 14.53 14.53 14.35 14.35 1,078 -0.17(-1.19%)
Jan 02, 2003 14.60 14.60 14.39 14.53 1,078 -0.20(-1.38%)
Dec 31, 2002 14.57 14.73 14.57 14.73 1,617 +0.20(+1.40%)
Dec 30, 2002 13.97 14.53 13.97 14.53 2,695 +0.56(+3.98%)
Dec 27, 2002 13.90 14.22 13.61 13.97 5,176 -0.07(-0.48%)
Dec 26, 2002 14.03 14.04 14.03 14.04 323 +0.10(+0.71%)
Dec 24, 2002 13.91 14.01 13.60 13.94 1,725 +0.04(+0.32%)
Dec 23, 2002 13.94 13.94 13.90 13.90 970 -0.14(-0.97%)
Dec 20, 2002 13.60 14.03 13.60 14.03 4,313 +0.61(+4.56%)
Dec 19, 2002 13.26 13.42 13.26 13.42 2,803 +0.12(+0.88%)
Dec 18, 2002 13.34 13.39 13.30 13.30 431 +0.02(+0.19%)
Dec 17, 2002 13.08 13.28 13.08 13.28 647 +0.30(+2.29%)
Dec 16, 2002 12.98 12.98 12.98 12.98 1,509 +0.09(+0.72%)
Dec 13, 2002 12.86 12.97 12.86 12.89 5,499 +0.14(+1.07%)
Dec 12, 2002 12.75 12.75 12.75 12.75 215 -0.07(-0.58%)
Dec 11, 2002 12.83 12.83 12.83 12.83 0 +0.00(+0.00%)
Dec 10, 2002 12.83 12.83 12.83 12.83 107 +0.00(+0.00%)
Dec 09, 2002 12.87 12.87 12.78 12.83 1,401 -0.04(-0.33%)
Dec 06, 2002 12.87 12.87 12.87 12.87 0 +0.00(+0.00%)
Dec 05, 2002 12.98 12.98 12.86 12.87 1,401 -0.02(-0.18%)
Dec 04, 2002 12.89 12.89 12.89 12.89 107 -0.09(-0.69%)
Dec 03, 2002 13.13 13.13 12.74 12.98 2,480 +0.00(+0.00%)
Dec 02, 2002 12.98 12.98 12.98 12.98 1,509 +0.00(+0.00%)
Nov 27, 2002 12.98 12.98 12.98 12.98 539 -0.03(-0.24%)
Nov 26, 2002 13.01 13.01 13.01 13.01 323 +0.03(+0.24%)
Nov 25, 2002 12.93 12.98 12.93 12.98 431 +0.03(+0.24%)
Nov 22, 2002 12.94 12.95 12.92 12.95 1,078 +0.00(+0.00%)
Nov 21, 2002 12.95 12.95 12.95 12.95 107 +0.08(+0.62%)
Nov 20, 2002 12.87 12.87 12.87 12.87 0 +0.00(+0.00%)
Nov 19, 2002 12.87 12.87 12.87 12.87 107 +0.04(+0.34%)
Nov 18, 2002 12.83 12.83 12.83 12.83 0 +0.00(+0.00%)
Nov 15, 2002 12.70 12.83 12.70 12.83 1,617 +0.12(+0.97%)
Nov 14, 2002 12.70 12.70 12.70 12.70 215 -0.01(-0.05%)
Nov 13, 2002 12.71 12.71 12.71 12.71 0 +0.00(+0.00%)
Nov 12, 2002 12.71 12.71 12.71 12.71 107 +0.01(+0.05%)
Nov 11, 2002 12.70 12.70 12.70 12.70 0 +0.00(+0.00%)
Nov 08, 2002 12.74 12.74 12.70 12.70 1,078 -0.10(-0.77%)
Nov 07, 2002 12.92 12.92 12.79 12.80 431 -0.10(-0.77%)
Nov 06, 2002 12.90 12.90 12.90 12.90 107 +0.09(+0.67%)
Nov 05, 2002 12.82 12.82 12.82 12.82 107 -0.35(-2.68%)
Nov 04, 2002 13.17 13.17 13.17 13.17 215 +0.53(+4.21%)
Nov 01, 2002 13.25 13.25 12.61 12.64 5,823 -0.32(-2.48%)
Oct 31, 2002 12.67 12.67 12.54 12.96 4,097 +0.01(+0.05%)
Oct 30, 2002 12.36 12.95 12.36 12.95 14,342 +0.61(+4.91%)
Oct 29, 2002 12.04 12.53 12.04 12.35 8,926 +0.46(+3.90%)
Oct 28, 2002 11.88 11.88 11.88 11.88 515 +0.00(+0.00%)
Oct 25, 2002 11.88 11.88 11.88 11.88 0 +0.00(+0.00%)
Oct 24, 2002 11.88 11.88 11.88 11.88 107 -0.17(-1.44%)
Oct 23, 2002 12.06 12.06 12.06 12.06 215 +0.13(+1.09%)
Oct 22, 2002 11.81 12.12 11.81 11.93 754 +0.33(+2.82%)
Oct 21, 2002 11.84 12.27 11.59 11.60 7,548 -0.14(-1.16%)
Oct 18, 2002 11.59 11.90 11.13 11.73 9,058 +0.08(+0.69%)
Oct 17, 2002 11.65 11.65 11.65 11.65 107 -0.09(-0.79%)
Oct 16, 2002 11.65 11.75 11.65 11.75 539 +0.48(+4.28%)
Oct 15, 2002 10.83 11.26 10.82 11.26 13,264 +0.43(+3.99%)
Oct 14, 2002 10.83 10.83 10.83 10.83 0 +0.00(+0.00%)
Oct 11, 2002 10.54 11.68 10.36 10.83 3,558 +0.14(+1.27%)
Oct 10, 2002 10.82 10.82 10.70 10.70 754 -0.15(-1.42%)
Oct 09, 2002 10.85 10.85 10.85 10.85 2,480 -0.28(-2.55%)
Oct 08, 2002 11.00 11.13 11.00 11.13 647 +0.07(+0.61%)
Oct 07, 2002 11.16 11.16 11.04 11.07 1,725 -0.07(-0.67%)
Oct 04, 2002 11.81 11.81 11.14 11.14 7,548 -0.33(-2.91%)
Oct 03, 2002 11.47 11.47 11.47 11.47 0 +0.00(+0.00%)
Oct 02, 2002 11.89 11.57 11.47 11.47 539 -0.41(-3.48%)
Oct 01, 2002 12.36 12.61 11.89 11.89 3,019 -0.31(-2.53%)
Sep 30, 2002 12.20 12.20 12.20 12.20 0 +0.00(+0.00%)
Sep 27, 2002 12.24 12.24 12.20 12.20 215 -0.07(-0.56%)
Sep 26, 2002 12.42 12.42 12.27 12.27 215 -0.14(-1.16%)
Sep 25, 2002 12.66 12.66 12.41 12.41 215 -0.26(-2.08%)
Sep 24, 2002 12.67 12.67 12.67 12.67 539 +0.31(+2.50%)
Sep 23, 2002 12.67 12.80 12.36 12.36 3,019 -0.31(-2.44%)
Sep 20, 2002 12.67 12.67 12.67 12.67 215 +0.46(+3.80%)
Sep 19, 2002 12.21 12.21 12.21 12.21 0 +0.00(+0.00%)
Sep 18, 2002 12.21 12.21 12.21 12.21 0 +0.00(+0.00%)
Sep 17, 2002 12.36 12.67 12.21 12.21 1,725 -0.12(-1.00%)
Sep 16, 2002 12.40 13.09 12.33 12.33 172,540 -0.03(-0.25%)
Sep 13, 2002 12.36 12.36 12.13 12.36 3,019 +0.00(+0.00%)
Sep 12, 2002 11.96 12.36 11.96 12.36 1,509 +0.62(+5.26%)
Sep 11, 2002 11.75 11.75 11.75 11.75 0 +0.00(+0.00%)
Sep 10, 2002 11.75 11.75 11.75 11.75 215 +0.00(+0.00%)
Sep 09, 2002 11.99 11.99 11.75 11.75 1,401 +0.03(+0.26%)
Sep 06, 2002 11.75 11.75 11.72 11.72 754 +0.06(+0.53%)
Sep 05, 2002 11.65 11.66 11.65 11.65 2,264 -0.46(-3.83%)
Sep 04, 2002 12.12 12.12 12.12 12.12 0 +0.00(+0.00%)
Sep 03, 2002 12.12 12.12 12.12 12.12 215 +0.28(+2.35%)
Aug 30, 2002 11.83 11.84 11.83 11.84 647 +0.04(+0.31%)
Aug 29, 2002 11.65 11.84 11.65 11.80 970 +0.15(+1.27%)
Aug 28, 2002 11.65 11.65 11.65 11.65 0 +0.00(+0.00%)
Aug 27, 2002 11.65 11.65 11.65 11.65 0 +0.00(+0.00%)
Aug 26, 2002 11.65 11.65 11.65 11.65 215 -0.21(-1.77%)
Aug 23, 2002 11.86 11.86 11.86 11.86 431 +0.27(+2.29%)
Aug 22, 2002 12.36 12.36 11.60 11.60 647 -0.02(-0.21%)
Aug 21, 2002 11.87 11.87 11.62 11.62 754 -0.12(-1.05%)
Aug 20, 2002 11.87 11.91 11.75 11.75 1,617 -0.40(-3.26%)
Aug 16, 2002 11.89 12.14 11.89 12.14 754 +0.24(+2.03%)
Aug 15, 2002 11.90 11.90 11.89 11.90 2,264 +0.15(+1.26%)
Aug 14, 2002 11.75 11.75 11.75 11.75 215 +0.01(+0.04%)
Aug 13, 2002 11.75 11.75 11.75 11.75 215 -0.15(-1.29%)
Aug 12, 2002 11.99 11.99 11.90 11.90 215 +0.33(+2.89%)
Aug 07, 2002 11.57 11.57 11.57 11.57 1,833 -0.02(-0.21%)
Aug 06, 2002 11.59 11.59 11.59 11.59 0 +0.00(+0.00%)
Aug 05, 2002 12.36 12.36 11.59 11.59 2,361 -0.49(-4.04%)
Aug 02, 2002 12.08 12.08 12.08 12.08 0 +0.00(+0.00%)
Aug 01, 2002 12.08 12.08 12.08 12.08 0 +0.00(+0.00%)
Jul 31, 2002 12.08 12.08 12.08 12.08 0 +0.00(+0.00%)
Jul 30, 2002 12.08 12.08 12.08 12.08 107 +0.12(+0.98%)
Jul 29, 2002 11.50 11.96 11.50 11.96 862 +0.04(+0.31%)
Jul 26, 2002 11.93 11.93 11.93 11.93 647 +0.19(+1.58%)
Jul 25, 2002 11.74 11.74 11.68 11.74 539 +0.46(+4.05%)
Jul 24, 2002 11.28 11.28 11.28 11.28 539 +0.00(+0.00%)
Jul 23, 2002 11.28 11.28 11.28 11.28 0 +0.00(+0.00%)
Jul 22, 2002 11.44 11.44 11.28 11.28 1,833 -0.17(-1.51%)
Jul 19, 2002 11.56 11.56 11.46 11.46 323 -0.38(-3.24%)
Jul 17, 2002 11.84 11.84 11.84 11.84 0 +0.09(+0.78%)
Jul 12, 2002 11.75 11.75 11.75 11.75 2,911 +0.00(+0.01%)
Jul 11, 2002 11.75 11.75 11.75 11.75 107 -0.01(-0.05%)
Jul 10, 2002 11.75 11.75 11.75 11.75 647 +0.00(+0.00%)
Jul 09, 2002 11.75 11.75 11.75 11.75 215 +0.00(+0.00%)
Jul 08, 2002 11.68 11.75 11.68 11.75 1,078 +0.07(+0.58%)
Jul 05, 2002 11.72 11.72 11.68 11.68 431 -0.36(-3.03%)
Jul 04, 2002 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
Jul 03, 2002 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
Jul 02, 2002 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
Jul 01, 2002 12.05 12.05 12.05 12.05 107 +0.15(+1.25%)
Jun 28, 2002 11.69 11.90 11.69 11.90 1,617 +0.00(+0.00%)
Jun 27, 2002 12.04 12.06 11.90 11.90 2,372 +0.15(+1.24%)
Jun 26, 2002 11.75 11.76 11.75 11.76 970 +0.01(+0.08%)
Jun 25, 2002 12.24 12.24 11.75 11.75 2,695 -0.32(-2.66%)
Jun 21, 2002 12.36 12.36 12.06 12.07 1,725 -0.30(-2.40%)
Jun 20, 2002 12.37 12.37 12.36 12.36 323 -0.23(-1.82%)
Jun 19, 2002 12.36 12.80 12.36 12.59 8,195 +0.28(+2.31%)
Jun 18, 2002 12.36 12.36 12.31 12.31 1,833 -0.06(-0.45%)
Jun 17, 2002 12.36 12.36 12.36 12.36 431 +0.06(+0.50%)
Jun 14, 2002 12.31 12.31 12.30 12.30 1,401 -0.06(-0.45%)
Jun 12, 2002 12.31 12.36 12.31 12.36 3,558 +0.02(+0.20%)
Jun 11, 2002 12.33 12.33 12.33 12.33 0 +0.00(+0.00%)
Jun 10, 2002 12.36 12.36 12.33 12.33 862 -0.06(-0.50%)
Jun 07, 2002 12.62 12.62 12.40 12.40 754 +0.09(+0.75%)
Jun 06, 2002 12.30 12.30 12.30 12.30 107 +0.00(+0.00%)
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.