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 (%)
Aug 31, 2009 7.391 7.426 7.391 7.426 258 -0.09(-1.14%)
Aug 28, 2009 7.650 7.836 7.511 7.511 1,968 -0.32(-4.14%)
Aug 27, 2009 7.882 7.882 7.827 7.836 4,745 +0.19(+2.55%)
Aug 26, 2009 7.697 7.725 7.326 7.641 2,445 -0.06(-0.72%)
Aug 25, 2009 7.604 7.697 7.604 7.697 1,281 -0.19(-2.35%)
Aug 21, 2009 7.511 7.882 7.511 7.882 323 +0.23(+3.03%)
Aug 19, 2009 7.548 7.650 7.650 7.650 323 +0.13(+1.73%)
Aug 18, 2009 7.511 7.530 7.511 7.521 647 +0.01(+0.12%)
Aug 17, 2009 7.326 7.752 7.326 7.511 6,589 -0.07(-0.98%)
Aug 14, 2009 7.613 7.613 7.576 7.585 716 -0.61(-7.47%)
Aug 13, 2009 8.197 8.198 8.197 8.198 936 +0.00(+0.01%)
Aug 12, 2009 8.230 8.244 8.197 8.197 1,347 +0.00(+0.00%)
Aug 11, 2009 8.198 8.207 8.197 8.197 1,038 -0.24(-2.86%)
Aug 10, 2009 8.197 8.763 8.197 8.439 3,246 +0.00(+0.00%)
Aug 07, 2009 8.086 8.439 8.086 8.439 4,791 +0.08(+1.00%)
Aug 06, 2009 8.364 8.429 8.355 8.355 647 +0.00(+0.00%)
Aug 05, 2009 8.383 8.763 7.938 8.355 11,092 -0.04(-0.44%)
Aug 04, 2009 7.808 8.392 7.808 8.392 12,552 +0.04(+0.44%)
Aug 03, 2009 8.374 8.392 8.346 8.355 3,383 +0.01(+0.11%)
Jul 31, 2009 8.411 8.772 8.346 8.346 7,258 +0.42(+5.26%)
Jul 30, 2009 8.077 8.355 7.891 7.929 27,966 +0.08(+1.06%)
Jul 29, 2009 7.419 7.854 7.419 7.845 12,649 +0.39(+5.22%)
Jul 28, 2009 8.355 8.355 7.233 7.456 40,751 -1.83(-19.68%)
Jul 27, 2009 9.477 9.477 8.893 9.282 12,982 -0.17(-1.77%)
Jul 24, 2009 9.783 9.783 9.273 9.449 5,302 -0.10(-1.03%)
Jul 23, 2009 9.041 9.635 8.981 9.548 1,840 -0.19(-1.94%)
Jul 22, 2009 9.273 9.737 9.273 9.737 1,108 +0.21(+2.24%)
Jul 21, 2009 9.273 9.830 9.273 9.524 1,204 -0.07(-0.77%)
Jul 20, 2009 9.922 9.969 9.375 9.598 3,069 -0.28(-2.82%)
Jul 17, 2009 9.876 9.969 9.876 9.876 1,783 +0.06(+0.66%)
Jul 16, 2009 9.848 9.922 9.811 9.811 1,563 -0.11(-1.12%)
Jul 15, 2009 9.579 9.922 9.579 9.922 2,224 +0.07(+0.75%)
Jul 14, 2009 9.913 9.922 9.626 9.848 936 +0.57(+6.09%)
Jul 13, 2009 9.282 9.282 9.282 9.282 505 -0.50(-5.12%)
Jul 09, 2009 9.783 9.783 9.783 9.783 0 +0.23(+2.43%)
Jul 08, 2009 9.227 9.922 9.227 9.551 3,019 -0.12(-1.25%)
Jul 07, 2009 9.876 9.876 9.626 9.672 2,565 +0.03(+0.29%)
Jul 06, 2009 9.644 9.644 9.644 9.644 754 +0.00(+0.00%)
Jul 02, 2009 9.884 9.885 9.635 9.644 4,928 -0.19(-1.98%)
Jun 30, 2009 9.969 9.839 9.839 9.839 1,833 -0.39(-3.81%)
Jun 29, 2009 10.19 10.23 10.19 10.23 2,480 +0.03(+0.27%)
Jun 26, 2009 10.18 10.20 10.01 10.20 3,492 +0.35(+3.58%)
Jun 24, 2009 9.876 9.848 9.848 9.848 4,315 +0.02(+0.19%)
Jun 23, 2009 9.830 9.830 9.830 9.830 586 +0.00(+0.00%)
Jun 22, 2009 9.839 10.06 9.820 9.830 1,940 +0.01(+0.09%)
Jun 19, 2009 9.505 10.14 9.282 9.820 13,650 -0.19(-1.94%)
Jun 18, 2009 10.01 10.02 10.01 10.02 231 -0.16(-1.55%)
Jun 17, 2009 9.459 10.17 9.459 10.17 557 +0.19(+1.95%)
Jun 16, 2009 10.20 10.20 9.588 9.978 1,294 -0.22(-2.18%)
Jun 15, 2009 10.23 10.23 10.20 10.20 988 -0.28(-2.65%)
Jun 12, 2009 10.48 10.48 10.48 10.48 1,508 +0.29(+2.82%)
Jun 10, 2009 10.28 10.44 10.19 10.19 2,048 +0.16(+1.57%)
Jun 09, 2009 10.65 10.65 9.996 10.03 5,114 -0.60(-5.67%)
Jun 05, 2009 10.90 10.90 10.64 10.64 1,945 -0.30(-2.71%)
Jun 04, 2009 10.79 11.11 10.79 10.93 1,896 -0.15(-1.34%)
Jun 03, 2009 10.91 11.13 10.89 11.08 11,672 -0.05(-0.42%)
Jun 02, 2009 11.13 11.14 11.13 11.13 5,408 +0.01(+0.08%)
Jun 01, 2009 11.12 11.13 10.72 11.12 2,695 +0.00(+0.00%)
May 29, 2009 10.39 11.12 10.39 11.12 3,269 +0.32(+2.92%)
May 28, 2009 10.96 10.97 10.80 10.80 647 +0.05(+0.43%)
May 27, 2009 11.05 11.06 10.72 10.76 3,214 -0.30(-2.68%)
May 26, 2009 11.00 11.27 10.89 11.05 3,360 +0.39(+3.65%)
May 22, 2009 9.519 10.68 9.519 10.66 12,411 +0.99(+10.26%)
May 21, 2009 9.579 9.755 9.579 9.672 1,186 -0.21(-2.16%)
May 20, 2009 9.737 9.885 9.737 9.885 1,078 +0.15(+1.52%)
May 19, 2009 9.737 9.737 9.737 9.737 539 -0.14(-1.41%)
May 18, 2009 9.894 9.922 9.867 9.876 2,098 -0.05(-0.47%)
May 15, 2009 9.904 9.922 9.904 9.922 539 +0.03(+0.28%)
May 14, 2009 9.830 9.894 9.830 9.894 1,241 +0.16(+1.62%)
May 13, 2009 9.737 9.941 9.737 9.737 1,789 -0.21(-2.14%)
May 12, 2009 10.01 10.20 9.950 9.950 2,051 -0.06(-0.65%)
May 08, 2009 10.01 10.02 10.02 10.02 970 +0.28(+2.86%)
May 07, 2009 9.746 9.746 9.737 9.737 1,859 +0.10(+1.06%)
May 06, 2009 9.561 9.755 9.431 9.635 2,588 -0.10(-1.05%)
May 05, 2009 9.913 9.987 9.737 9.737 4,159 -0.25(-2.51%)
May 04, 2009 10.01 10.01 9.987 9.987 415 +0.19(+1.99%)
May 01, 2009 9.505 9.792 9.505 9.792 4,358 +0.23(+2.42%)
Apr 30, 2009 10.02 10.02 9.561 9.561 1,509 -0.28(-2.83%)
Apr 29, 2009 9.486 9.996 9.486 9.839 3,337 -0.03(-0.28%)
Apr 28, 2009 10.04 10.10 9.338 9.867 5,513 +0.14(+1.43%)
Apr 27, 2009 9.978 10.11 9.320 9.728 8,434 -0.02(-0.19%)
Apr 24, 2009 9.134 9.848 9.134 9.746 1,730 +0.81(+9.02%)
Apr 23, 2009 8.939 8.939 8.939 8.939 818 -0.37(-3.98%)
Apr 22, 2009 9.310 9.310 9.310 9.310 215 +0.16(+1.72%)
Apr 21, 2009 9.561 9.561 9.153 9.153 388 -0.73(-7.41%)
Apr 20, 2009 10.47 10.93 9.347 9.885 15,115 -0.50(-4.82%)
Apr 17, 2009 10.26 10.39 10.20 10.39 3,619 +0.45(+4.58%)
Apr 16, 2009 9.199 10.15 9.199 9.932 16,165 +0.75(+8.18%)
Apr 15, 2009 9.208 9.431 9.180 9.180 1,337 -0.04(-0.40%)
Apr 14, 2009 9.431 9.431 8.448 9.218 3,637 -0.21(-2.26%)
Apr 13, 2009 8.782 9.431 8.782 9.431 8,376 +0.69(+7.89%)
Apr 09, 2009 8.763 8.763 8.439 8.741 3,063 +0.09(+1.03%)
Apr 08, 2009 8.717 8.763 8.633 8.652 1,203 -0.11(-1.27%)
Apr 07, 2009 8.355 8.763 7.650 8.763 3,774 +0.04(+0.47%)
Apr 06, 2009 8.355 8.763 8.355 8.722 1,725 -0.01(-0.15%)
Apr 03, 2009 8.717 9.078 8.374 8.735 5,499 +0.39(+4.67%)
Apr 02, 2009 7.878 8.346 7.868 8.346 8,179 +0.56(+7.14%)
Apr 01, 2009 8.346 8.346 7.326 7.789 3,235 -0.10(-1.29%)
Mar 31, 2009 8.077 8.745 7.882 7.891 18,851 -0.18(-2.26%)
Mar 30, 2009 8.031 8.114 7.419 8.074 5,144 -0.27(-3.26%)
Mar 26, 2009 9.255 9.264 8.309 8.346 8,462 -0.03(-0.38%)
Mar 24, 2009 8.377 8.377 8.377 8.377 107 -0.86(-9.30%)
Mar 23, 2009 9.236 9.236 9.129 9.236 1,833 +0.18(+1.94%)
Mar 20, 2009 8.717 9.097 8.717 9.060 7,386 +0.34(+3.94%)
Mar 19, 2009 8.160 8.819 8.160 8.717 2,636 +0.65(+8.05%)
Mar 18, 2009 7.929 8.309 7.725 8.068 2,241 +0.19(+2.35%)
Mar 17, 2009 7.882 7.882 7.419 7.882 4,637 +0.20(+2.66%)
Mar 16, 2009 8.105 8.105 7.428 7.678 2,717 -0.20(-2.59%)
Mar 13, 2009 7.882 7.891 7.846 7.882 1,833 +0.23(+3.03%)
Mar 12, 2009 7.048 7.650 7.001 7.650 16,232 +0.70(+10.00%)
Mar 11, 2009 6.510 6.955 6.510 6.955 2,354 +0.06(+0.93%)
Mar 10, 2009 6.528 7.419 6.528 6.891 8,782 +0.24(+3.64%)
Mar 09, 2009 6.955 6.955 6.649 6.649 9,047 -0.07(-1.10%)
Mar 06, 2009 7.354 7.354 6.723 6.723 1,401 +0.00(+0.00%)
Mar 05, 2009 7.233 7.233 6.723 6.723 6,369 -0.58(-7.96%)
Mar 04, 2009 7.326 7.326 7.304 7.304 2,257 -0.07(-0.98%)
Mar 02, 2009 7.326 7.409 7.326 7.377 652 -0.13(-1.79%)
Feb 27, 2009 7.780 7.882 7.354 7.511 6,942 -0.15(-1.94%)
Feb 26, 2009 7.335 7.854 7.335 7.660 9,124 -0.02(-0.24%)
Feb 25, 2009 7.419 7.678 7.326 7.678 1,412 +0.35(+4.81%)
Feb 24, 2009 7.437 7.437 7.326 7.326 539 -0.16(-2.17%)
Feb 23, 2009 7.465 7.488 7.465 7.488 390 -0.16(-2.12%)
Feb 20, 2009 7.929 7.929 7.650 7.650 4,920 -0.28(-3.51%)
Feb 19, 2009 7.917 7.929 7.882 7.929 1,887 +0.05(+0.59%)
Feb 18, 2009 7.929 7.947 7.372 7.882 10,860 -0.09(-1.16%)
Feb 17, 2009 8.578 8.578 7.913 7.975 2,642 -0.62(-7.16%)
Feb 13, 2009 8.578 8.590 8.578 8.590 323 +0.01(+0.15%)
Feb 12, 2009 8.578 8.763 8.578 8.578 2,716 -0.29(-3.24%)
Feb 11, 2009 8.791 8.902 8.763 8.865 3,580 +0.07(+0.84%)
Feb 10, 2009 8.606 8.893 8.606 8.791 1,997 -0.02(-0.21%)
Feb 09, 2009 8.810 8.810 8.810 8.810 1,025 +0.00(+0.00%)
Feb 06, 2009 8.810 8.810 8.810 8.810 3,132 +0.00(+0.00%)
Feb 05, 2009 8.995 8.995 8.810 8.810 840 -0.14(-1.55%)
Feb 04, 2009 8.902 9.723 8.902 8.949 1,198 -0.06(-0.62%)
Feb 03, 2009 9.041 9.041 8.902 9.004 2,695 -0.27(-2.90%)
Feb 02, 2009 9.273 9.273 9.273 9.273 0 +0.00(+0.00%)
Jan 30, 2009 9.737 9.737 9.273 9.273 1,505 +0.00(+0.00%)
Jan 29, 2009 10.14 10.14 9.273 9.273 280 +0.00(+0.00%)
Jan 28, 2009 9.273 9.273 9.273 9.273 1,542 +0.08(+0.91%)
Jan 27, 2009 9.190 9.190 9.190 9.190 539 -0.98(-9.66%)
Jan 26, 2009 8.949 10.17 8.949 10.17 2,113 +1.13(+12.51%)
Jan 23, 2009 9.041 9.412 9.041 9.041 3,882 +0.00(+0.00%)
Jan 22, 2009 9.041 9.041 9.041 9.041 2,518 -0.23(-2.45%)
Jan 21, 2009 9.088 9.269 8.912 9.269 3,539 -0.19(-2.01%)
Jan 20, 2009 9.477 9.505 9.449 9.459 2,410 +0.23(+2.51%)
Jan 16, 2009 9.375 9.505 9.199 9.227 1,049 +0.05(+0.51%)
Jan 15, 2009 9.190 9.190 9.180 9.180 1,410 +0.02(+0.20%)
Jan 14, 2009 9.162 9.162 9.162 9.162 129 -0.11(-1.20%)
Jan 13, 2009 9.486 9.486 9.273 9.273 1,564 +0.13(+1.42%)
Jan 12, 2009 9.468 9.486 9.143 9.143 1,515 -0.02(-0.20%)
Jan 09, 2009 9.180 9.644 9.134 9.162 6,110 -0.06(-0.70%)
Jan 08, 2009 9.301 9.301 9.134 9.227 2,673 -0.09(-1.00%)
Jan 07, 2009 9.320 9.320 9.310 9.320 647 -0.05(-0.50%)
Jan 06, 2009 9.282 9.616 9.273 9.366 6,470 +0.09(+1.00%)
Jan 05, 2009 9.320 9.320 8.819 9.273 10,531 -0.45(-4.58%)
Jan 02, 2009 9.273 9.718 9.273 9.718 2,761 +0.38(+4.07%)
Dec 31, 2008 9.310 10.20 9.282 9.338 3,149 -0.15(-1.56%)
Dec 30, 2008 10.63 10.63 9.097 9.486 1,653 -0.81(-7.84%)
Dec 29, 2008 10.18 10.78 9.802 10.29 8,752 +1.10(+12.01%)
Dec 26, 2008 9.041 9.273 9.041 9.190 7,939 -0.10(-1.10%)
Dec 24, 2008 9.848 9.848 9.292 9.292 1,509 -0.18(-1.86%)
Dec 23, 2008 9.468 9.468 9.088 9.468 789 +0.03(+0.29%)
Dec 22, 2008 9.421 9.440 9.273 9.440 3,451 +0.39(+4.30%)
Dec 19, 2008 9.570 9.570 9.051 9.051 9,336 +0.00(+0.00%)
Dec 18, 2008 9.041 9.273 9.041 9.051 2,908 -0.04(-0.41%)
Dec 17, 2008 9.366 9.366 9.088 9.088 3,574 -0.32(-3.45%)
Dec 16, 2008 9.366 9.412 9.366 9.412 3,495 +0.14(+1.50%)
Dec 15, 2008 9.941 9.959 9.273 9.273 1,855 -0.42(-4.31%)
Dec 12, 2008 9.208 9.690 9.208 9.690 2,936 +0.59(+6.52%)
Dec 11, 2008 9.097 9.097 9.097 9.097 107 -0.46(-4.85%)
Dec 10, 2008 9.153 9.561 9.134 9.561 477 -0.59(-5.84%)
Dec 08, 2008 9.598 10.15 10.15 10.15 2,372 +0.58(+6.05%)
Dec 05, 2008 9.579 9.575 9.575 9.575 0 +0.00(+0.00%)
Dec 04, 2008 9.575 9.575 9.575 9.575 215 -1.98(-17.17%)
Dec 03, 2008 11.59 11.59 11.35 11.56 2,475 +0.43(+3.87%)
Dec 02, 2008 10.27 11.13 10.20 11.13 2,342 +1.35(+13.80%)
Dec 01, 2008 10.14 10.14 9.779 9.779 326 -0.65(-6.27%)
Nov 28, 2008 10.80 10.80 9.283 10.43 970 -0.14(-1.32%)
Nov 26, 2008 10.39 10.57 10.39 10.57 215 +0.83(+8.47%)
Nov 25, 2008 9.746 9.746 9.746 9.746 0 +0.00(+0.00%)
Nov 24, 2008 10.03 10.05 9.088 9.746 4,421 +0.47(+5.10%)
Nov 21, 2008 9.273 9.283 8.995 9.273 5,811 -0.23(-2.44%)
Nov 20, 2008 9.320 9.505 9.320 9.505 472 -0.05(-0.49%)
Nov 19, 2008 9.598 9.598 9.551 9.551 2,713 -0.20(-2.09%)
Nov 18, 2008 9.811 9.830 9.486 9.755 10,417 -0.01(-0.10%)
Nov 17, 2008 9.783 9.783 9.755 9.765 431 -0.51(-4.96%)
Nov 14, 2008 9.857 10.27 9.839 10.27 1,304 -0.12(-1.16%)
Nov 13, 2008 10.20 10.40 10.20 10.40 754 +0.58(+5.95%)
Nov 12, 2008 9.830 9.830 9.811 9.811 539 -0.06(-0.66%)
Nov 11, 2008 9.830 9.876 9.820 9.876 3,774 +0.06(+0.57%)
Nov 10, 2008 9.857 9.857 9.820 9.820 1,218 -0.01(-0.09%)
Nov 07, 2008 9.978 10.11 9.820 9.830 1,834 +0.06(+0.66%)
Nov 06, 2008 9.737 9.792 9.737 9.765 2,125 +0.03(+0.29%)
Nov 05, 2008 9.737 9.746 9.737 9.737 539 +0.00(+0.00%)
Nov 04, 2008 9.737 9.746 9.737 9.737 431 +0.00(+0.00%)
Nov 03, 2008 10.19 10.19 9.737 9.737 3,902 -0.19(-1.87%)
Oct 31, 2008 9.737 10.19 9.737 9.922 3,045 -0.21(-2.10%)
Oct 30, 2008 10.19 10.19 10.14 10.14 215 +0.40(+4.10%)
Oct 29, 2008 9.765 9.765 9.737 9.737 323 +0.89(+10.06%)
Oct 28, 2008 8.633 8.847 8.633 8.847 3,036 -0.47(-5.07%)
Oct 27, 2008 9.496 9.505 9.273 9.320 88,235 +0.05(+0.50%)
Oct 24, 2008 9.320 9.978 7.799 9.273 8,656 -1.37(-12.89%)
Oct 23, 2008 11.15 11.55 9.700 10.65 2,115 -1.22(-10.31%)
Oct 22, 2008 12.70 12.70 11.87 11.87 2,582 +0.16(+1.35%)
Oct 21, 2008 12.97 12.97 11.59 11.71 20,557 -1.03(-8.09%)
Oct 20, 2008 12.51 12.98 11.59 12.74 21,436 +1.15(+9.92%)
Oct 17, 2008 10.66 12.26 10.66 11.59 2,796 +0.93(+8.70%)
Oct 16, 2008 9.885 10.66 9.885 10.66 3,339 +0.97(+10.05%)
Oct 15, 2008 9.303 9.690 9.273 9.690 1,426 +0.14(+1.46%)
Oct 14, 2008 9.078 9.561 9.041 9.551 3,562 +0.65(+7.29%)
Oct 13, 2008 8.893 9.774 8.893 8.902 3,542 +0.51(+6.08%)
Oct 10, 2008 8.439 8.624 8.392 8.392 7,581 -0.05(-0.55%)
Oct 09, 2008 8.378 8.745 8.378 8.439 9,942 -0.51(-5.70%)
Oct 08, 2008 8.902 8.995 8.847 8.949 14,101 +0.05(+0.52%)
Oct 07, 2008 8.810 9.103 8.810 8.902 4,061 -0.01(-0.10%)
Oct 06, 2008 8.504 9.366 8.346 8.912 9,235 +0.10(+1.16%)
Oct 03, 2008 9.180 9.566 8.810 8.810 7,288 -0.56(-5.94%)
Oct 02, 2008 9.894 9.904 9.366 9.366 2,127 +0.18(+1.92%)
Oct 01, 2008 9.143 9.904 9.134 9.190 5,719 -0.02(-0.24%)
Sep 30, 2008 9.505 9.505 9.212 9.212 2,247 +0.63(+7.39%)
Sep 29, 2008 9.737 10.14 8.578 8.578 4,098 -1.11(-11.48%)
Sep 26, 2008 9.700 10.19 9.690 9.690 1,477 -0.24(-2.43%)
Sep 25, 2008 9.969 9.969 9.932 9.932 215 +0.19(+2.00%)
Sep 24, 2008 9.922 10.63 9.737 9.737 1,620 +0.00(+0.00%)
Sep 23, 2008 10.41 10.48 9.681 9.737 8,905 -0.70(-6.67%)
Sep 22, 2008 10.65 10.66 9.579 10.43 16,965 +0.14(+1.35%)
Sep 19, 2008 10.20 11.04 10.11 10.29 53,269 +0.21(+2.12%)
Sep 18, 2008 9.459 10.39 9.459 10.08 13,035 +0.53(+5.53%)
Sep 17, 2008 9.551 9.551 9.551 9.551 323 -0.19(-1.90%)
Sep 16, 2008 9.477 9.737 8.810 9.737 2,429 +0.18(+1.86%)
Sep 15, 2008 9.468 9.579 9.459 9.559 2,131 -0.22(-2.29%)
Sep 12, 2008 9.783 9.783 9.783 9.783 754 -0.01(-0.09%)
Sep 11, 2008 9.792 9.820 9.792 9.792 1,682 -0.13(-1.31%)
Sep 10, 2008 9.996 9.996 9.783 9.922 3,301 +0.14(+1.42%)
Sep 09, 2008 10.14 10.14 9.783 9.783 6,728 -0.16(-1.59%)
Sep 08, 2008 10.20 10.20 9.941 9.941 1,779 +0.01(+0.14%)
Sep 05, 2008 9.607 10.02 9.598 9.927 5,396 +0.05(+0.52%)
Sep 04, 2008 10.22 10.22 9.737 9.876 1,186 -0.09(-0.93%)
Sep 03, 2008 9.969 9.969 9.950 9.969 1,163 -0.08(-0.83%)
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.