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 28, 2018 14.93 14.93 14.54 14.54 526 -0.17(-1.16%)
Sep 27, 2018 14.71 14.71 14.71 14.71 324 +0.09(+0.65%)
Sep 26, 2018 14.62 14.62 14.62 75 +0.00(+0.00%)
Sep 25, 2018 14.63 14.85 14.62 14.62 1,665 -0.36(-2.41%)
Sep 24, 2018 14.98 14.98 14.98 14.98 108 +0.35(+2.40%)
Sep 21, 2018 14.71 14.71 14.62 14.63 2,107 +0.06(+0.39%)
Sep 20, 2018 14.57 14.57 14.57 14.57 113 -0.02(-0.13%)
Sep 19, 2018 14.59 14.59 14.59 14.59 296 +0.01(+0.07%)
Sep 18, 2018 14.58 14.58 14.58 132 +0.00(+0.00%)
Sep 17, 2018 14.58 14.58 14.58 14.58 173 -0.08(-0.52%)
Sep 14, 2018 15.38 15.45 14.65 14.65 1,896 -0.53(-3.50%)
Sep 13, 2018 15.19 15.19 15.19 8 +0.00(+0.00%)
Sep 12, 2018 15.19 15.19 15.19 15.19 324 +0.00(+0.00%)
Sep 11, 2018 15.19 15.20 15.19 15.19 1,695 -0.27(-1.72%)
Sep 10, 2018 15.10 16.03 15.10 15.45 5,651 +0.46(+3.04%)
Sep 07, 2018 15.39 15.40 14.82 15.00 2,001 -0.21(-1.37%)
Sep 06, 2018 14.55 15.21 14.53 15.21 6,326 +0.54(+3.69%)
Sep 05, 2018 14.51 14.66 14.51 14.66 3,181 +0.31(+2.18%)
Sep 04, 2018 14.14 14.47 14.14 14.35 7,253 +0.00(+0.00%)
Aug 31, 2018 14.35 14.35 14.35 0 +0.00(+0.00%)
Aug 30, 2018 14.28 14.51 14.28 14.35 2,588 -0.03(-0.20%)
Aug 29, 2018 14.48 14.48 14.38 14.38 1,998 +0.00(+0.00%)
Aug 28, 2018 14.70 15.09 14.38 14.38 29,708 -0.33(-2.26%)
Aug 27, 2018 14.65 15.00 14.65 14.71 1,325 -0.05(-0.32%)
Aug 24, 2018 14.81 15.10 14.63 14.76 8,218 -0.05(-0.32%)
Aug 23, 2018 14.81 14.96 14.81 14.81 611 +0.00(+0.00%)
Aug 22, 2018 14.84 14.96 14.81 14.81 814 +0.05(+0.32%)
Aug 21, 2018 15.05 15.05 14.76 14.76 988 -0.21(-1.42%)
Aug 20, 2018 15.04 15.04 14.81 14.97 6,264 +0.16(+1.11%)
Aug 17, 2018 14.43 14.89 14.29 14.81 1,475 +0.00(+0.00%)
Aug 16, 2018 14.79 14.95 14.79 14.81 1,245 -0.24(-1.58%)
Aug 15, 2018 14.82 15.04 14.77 15.04 1,228 +0.24(+1.60%)
Aug 14, 2018 14.82 14.82 14.81 14.81 425 -0.22(-1.45%)
Aug 13, 2018 14.82 15.02 14.81 15.02 10,873 +0.17(+1.16%)
Aug 10, 2018 14.85 14.89 14.83 14.85 14,750 +0.04(+0.24%)
Aug 09, 2018 14.82 14.82 14.82 14.82 210 +0.01(+0.06%)
Aug 08, 2018 14.81 14.81 14.81 132 +0.00(+0.00%)
Aug 07, 2018 14.81 14.81 14.81 38 +0.00(+0.00%)
Aug 06, 2018 14.81 14.81 14.81 5 +0.00(+0.00%)
Aug 03, 2018 14.81 14.81 14.81 37 +0.00(+0.00%)
Aug 02, 2018 14.81 14.88 14.81 14.81 1,841 -0.05(-0.32%)
Aug 01, 2018 15.02 15.02 14.85 14.85 231 +0.00(+0.00%)
Jul 31, 2018 15.05 15.05 14.81 14.85 9,384 -0.05(-0.32%)
Jul 30, 2018 14.90 14.93 14.90 14.90 5,077 -0.05(-0.35%)
Jul 27, 2018 14.95 15.00 14.93 14.95 4,016 +0.03(+0.22%)
Jul 26, 2018 15.09 15.09 14.79 14.92 867 +0.02(+0.13%)
Jul 25, 2018 14.90 14.90 14.90 14.90 108 +0.06(+0.38%)
Jul 23, 2018 14.84 14.84 14.84 160 -0.07(-0.44%)
Jul 20, 2018 14.91 14.91 14.91 14.91 663 +0.09(+0.64%)
Jul 19, 2018 15.06 15.10 14.82 14.82 4,005 -0.25(-1.63%)
Jul 18, 2018 15.06 15.06 15.06 15.06 209 +0.25(+1.66%)
Jul 17, 2018 14.82 14.95 14.81 14.82 3,703 -0.28(-1.88%)
Jul 16, 2018 14.76 15.11 14.76 15.10 12,744 +0.34(+2.31%)
Jul 13, 2018 14.76 14.98 14.76 14.76 1,287 +0.00(+0.00%)
Jul 12, 2018 14.76 14.76 14.76 14.76 229 -0.05(-0.32%)
Jul 10, 2018 14.81 14.81 14.81 3 +0.00(+0.00%)
Jul 09, 2018 15.15 15.15 14.81 14.81 9,967 -0.33(-2.19%)
Jul 06, 2018 15.41 15.42 15.14 15.14 1,977 -0.47(-3.03%)
Jul 05, 2018 16.11 16.11 15.14 15.61 896 -0.24(-1.49%)
Jul 03, 2018 15.85 15.85 15.85 0 +0.44(+2.89%)
Jul 02, 2018 15.09 16.45 15.06 15.40 13,661 +0.41(+2.71%)
Jun 29, 2018 14.90 15.12 14.85 15.00 37,998 +0.19(+1.28%)
Jun 28, 2018 15.01 15.11 14.76 14.81 4,521 -0.24(-1.57%)
Jun 27, 2018 15.04 15.04 14.92 15.04 40,485 +0.12(+0.82%)
Jun 26, 2018 14.84 15.14 14.84 14.92 3,784 -0.21(-1.38%)
Jun 25, 2018 14.88 15.13 14.88 15.13 3,525 +0.21(+1.40%)
Jun 22, 2018 14.85 15.12 14.85 14.92 33,294 +0.06(+0.38%)
Jun 21, 2018 14.99 15.00 14.85 14.86 1,579 -0.06(-0.38%)
Jun 20, 2018 14.98 15.02 14.92 14.92 6,041 +0.04(+0.25%)
Jun 19, 2018 14.99 15.00 14.88 14.88 2,513 -0.06(-0.38%)
Jun 18, 2018 15.14 15.51 14.85 14.94 14,273 -0.20(-1.31%)
Jun 15, 2018 15.16 15.16 15.03 15.14 10,916 +0.02(+0.13%)
Jun 14, 2018 15.19 15.52 14.82 15.12 6,229 +0.03(+0.19%)
Jun 13, 2018 14.76 15.28 14.76 15.09 57,990 +0.23(+1.53%)
Jun 12, 2018 15.14 15.36 14.85 14.86 6,269 -0.29(-1.94%)
Jun 11, 2018 15.18 15.37 15.14 15.16 1,977 -0.32(-2.08%)
Jun 08, 2018 14.76 15.61 14.76 15.48 1,635 -0.18(-1.15%)
Jun 07, 2018 15.33 15.66 15.33 15.66 747 -0.22(-1.37%)
Jun 06, 2018 16.56 15.88 40,978 +0.79(+5.20%)
Jun 05, 2018 14.66 15.13 14.64 15.09 16,061 +0.42(+2.84%)
Jun 04, 2018 14.68 15.07 14.66 14.67 3,013 -0.20(-1.34%)
Jun 01, 2018 14.82 14.95 14.71 14.87 1,290 -0.08(-0.51%)
May 31, 2018 14.71 15.00 14.71 14.95 4,703 +0.28(+1.94%)
May 30, 2018 14.88 15.14 14.66 14.66 2,700 -0.36(-2.39%)
May 29, 2018 15.08 15.13 15.02 15.02 1,340 -0.06(-0.38%)
May 25, 2018 15.08 15.08 15.08 0 +0.37(+2.51%)
May 24, 2018 14.62 15.08 14.62 14.71 3,927 -0.05(-0.32%)
May 23, 2018 14.76 14.76 14.75 14.76 2,758 -0.15(-1.02%)
May 22, 2018 14.86 15.13 14.86 14.91 17,751 +0.20(+1.35%)
May 21, 2018 14.71 14.85 14.66 14.71 3,364 +0.05(+0.32%)
May 18, 2018 14.77 14.84 14.66 14.66 683 -0.07(-0.49%)
May 17, 2018 14.86 14.86 14.74 14.74 366 +0.07(+0.49%)
May 16, 2018 14.85 14.85 14.66 14.66 592 -0.01(-0.06%)
May 15, 2018 14.87 14.87 14.67 14.67 3,948 -0.13(-0.91%)
May 14, 2018 14.67 14.86 14.66 14.81 3,520 -0.04(-0.24%)
May 11, 2018 14.62 14.84 14.62 14.84 1,489 +0.23(+1.57%)
May 10, 2018 14.82 14.82 14.61 14.61 1,994 -0.13(-0.88%)
May 09, 2018 14.29 14.79 14.29 14.74 2,226 +0.07(+0.48%)
May 08, 2018 14.62 14.84 14.62 14.67 2,992 -0.11(-0.77%)
May 07, 2018 14.17 14.87 14.14 14.79 12,963 +0.36(+2.49%)
May 04, 2018 14.64 14.84 14.43 14.43 12,424 -0.37(-2.47%)
May 03, 2018 14.76 14.81 14.76 14.79 6,172 +0.03(+0.21%)
May 02, 2018 14.14 14.76 14.14 14.76 683 -0.06(-0.42%)
May 01, 2018 14.60 14.83 14.60 14.83 865 +0.21(+1.42%)
Apr 30, 2018 14.66 14.75 14.62 14.62 7,903 -0.13(-0.89%)
Apr 27, 2018 14.62 14.75 14.60 14.75 3,596 +0.12(+0.84%)
Apr 26, 2018 14.70 14.71 14.63 14.63 1,741 +0.22(+1.51%)
Apr 25, 2018 14.41 14.41 14.41 14.41 567 -0.40(-2.68%)
Apr 24, 2018 14.80 14.81 14.80 14.81 423 +0.38(+2.61%)
Apr 23, 2018 14.45 14.45 14.43 14.43 626 -0.15(-1.03%)
Apr 20, 2018 14.83 14.83 14.58 14.58 1,171 +0.06(+0.39%)
Apr 19, 2018 14.57 14.70 14.52 14.52 437 -0.01(-0.06%)
Apr 18, 2018 14.70 14.70 14.53 14.53 2,154 -0.16(-1.09%)
Apr 17, 2018 14.52 14.69 14.52 14.69 361 +0.01(+0.06%)
Apr 16, 2018 14.52 14.68 14.44 14.68 3,282 +0.24(+1.63%)
Apr 10, 2018 14.45 14.45 14.45 168 -0.18(-1.25%)
Apr 09, 2018 14.54 14.64 14.53 14.63 1,045 +0.01(+0.08%)
Apr 06, 2018 14.39 14.67 14.39 14.62 9,131 +0.00(+0.00%)
Apr 05, 2018 14.62 14.62 14.62 14.62 190 -0.19(-1.27%)
Apr 04, 2018 14.64 14.81 14.62 14.81 6,852 +0.24(+1.62%)
Apr 03, 2018 14.65 14.70 14.34 14.57 16,412 -0.06(-0.39%)
Apr 02, 2018 14.65 14.71 14.62 14.63 6,402 +0.00(+0.00%)
Mar 29, 2018 14.63 14.63 14.63 0 +0.20(+1.37%)
Mar 28, 2018 14.21 14.47 14.21 14.43 2,972 +0.05(+0.36%)
Mar 27, 2018 14.58 14.58 14.38 14.38 323 -0.07(-0.49%)
Mar 26, 2018 14.52 14.52 14.45 14.45 870 +0.06(+0.39%)
Mar 23, 2018 14.58 14.76 14.38 14.39 9,044 -0.07(-0.49%)
Mar 22, 2018 14.44 14.48 14.32 14.46 1,502 +0.08(+0.56%)
Mar 21, 2018 14.62 14.63 14.38 14.38 8,104 -0.15(-1.04%)
Mar 20, 2018 14.62 14.62 14.52 14.53 3,384 -0.03(-0.19%)
Mar 19, 2018 14.64 14.64 11.51 14.56 7,335 -0.25(-1.66%)
Mar 16, 2018 14.62 14.82 14.62 14.81 8,805 +0.02(+0.13%)
Mar 15, 2018 14.62 14.79 14.46 14.79 1,577 +0.21(+1.42%)
Mar 14, 2018 14.76 14.77 14.47 14.58 3,072 +0.03(+0.19%)
Mar 13, 2018 14.67 14.67 14.46 14.55 1,268 -0.10(-0.71%)
Mar 12, 2018 14.38 14.74 14.38 14.66 6,948 +0.04(+0.26%)
Mar 09, 2018 14.66 14.71 14.49 14.62 97,189 +0.17(+1.18%)
Mar 07, 2018 14.45 14.45 14.45 18 -0.13(-0.91%)
Mar 06, 2018 14.51 14.83 14.48 14.58 89,041 +0.09(+0.65%)
Mar 05, 2018 14.84 14.84 14.49 14.49 2,057 +0.02(+0.13%)
Mar 02, 2018 14.19 14.62 14.19 14.47 2,440 +0.08(+0.52%)
Mar 01, 2018 14.54 14.54 14.39 14.39 5,768 -0.04(-0.26%)
Feb 28, 2018 14.82 14.82 14.39 14.43 144,302 -0.29(-1.99%)
Feb 27, 2018 14.61 14.72 14.53 14.72 2,912 +0.31(+2.16%)
Feb 26, 2018 14.22 14.55 14.22 14.41 14,734 +0.07(+0.46%)
Feb 23, 2018 14.34 14.34 14.34 14.34 170 -0.08(-0.59%)
Feb 21, 2018 14.43 14.43 14.43 86 +0.00(+0.02%)
Feb 20, 2018 14.43 14.43 14.38 14.43 4,273 +0.08(+0.57%)
Feb 16, 2018 14.34 14.34 14.34 0 +0.00(+0.00%)
Feb 15, 2018 14.33 14.34 14.33 14.34 1,588 +0.08(+0.60%)
Feb 14, 2018 14.50 14.50 14.26 14.26 2,885 +0.00(+0.00%)
Feb 12, 2018 14.26 14.26 14.26 41 +0.18(+1.27%)
Feb 09, 2018 14.06 14.08 14.06 14.08 564 -0.02(-0.13%)
Feb 08, 2018 14.27 14.27 14.10 14.10 99,543 -0.10(-0.73%)
Feb 07, 2018 14.22 14.05 14.20 4,541 +0.02(+0.13%)
Feb 06, 2018 13.99 14.26 13.99 14.18 2,106 -0.01(-0.07%)
Feb 05, 2018 14.22 14.16 14.19 13,913 -0.03(-0.20%)
Feb 02, 2018 14.33 14.33 14.22 14.22 2,759 -0.11(-0.79%)
Feb 01, 2018 14.36 14.36 14.24 14.33 5,148 -0.19(-1.30%)
Jan 31, 2018 14.52 14.52 14.52 14.52 374 +0.00(+0.00%)
Jan 30, 2018 14.36 14.57 14.36 14.52 46,160 +0.03(+0.20%)
Jan 29, 2018 14.49 14.49 14.45 14.49 5,252 +0.12(+0.85%)
Jan 26, 2018 14.30 14.37 14.29 14.37 536 -0.01(-0.06%)
Jan 25, 2018 14.52 14.58 14.34 14.38 22,728 -0.28(-1.92%)
Jan 24, 2018 14.74 14.81 14.66 14.66 11,227 +0.05(+0.34%)
Jan 23, 2018 14.48 14.64 14.48 14.61 2,163 +0.04(+0.30%)
Jan 22, 2018 14.74 14.74 14.57 14.57 3,143 -0.20(-1.34%)
Jan 19, 2018 14.91 14.95 14.67 14.77 6,916 +0.08(+0.58%)
Jan 18, 2018 14.68 14.76 14.68 14.68 2,922 -0.10(-0.70%)
Jan 17, 2018 14.78 14.79 14.76 14.79 4,088 -0.12(-0.82%)
Jan 16, 2018 14.68 14.91 15.03 14.91 9,504 -0.12(-0.81%)
Jan 12, 2018 15.03 15.03 15.03 0 -0.21(-1.35%)
Jan 11, 2018 14.57 15.50 14.57 15.24 20,508 +0.67(+4.57%)
Jan 10, 2018 14.58 14.45 14.57 862 +0.12(+0.81%)
Jan 09, 2018 14.16 14.45 14.16 14.45 3,589 +0.23(+1.61%)
Jan 08, 2018 14.34 14.38 14.06 14.22 17,999 -0.21(-1.48%)
Jan 05, 2018 14.44 14.45 14.34 14.44 1,109 +0.05(+0.33%)
Jan 04, 2018 15.00 15.00 14.39 14.39 6,819 -0.64(-4.25%)
Jan 03, 2018 14.57 15.03 14.52 15.03 6,571 +0.46(+3.16%)
Jan 02, 2018 14.28 14.85 14.28 14.57 10,387 +0.24(+1.71%)
Dec 29, 2017 14.33 14.33 14.33 0 +0.00(+0.00%)
Dec 28, 2017 14.18 14.34 14.18 14.33 2,647 +0.13(+0.93%)
Dec 26, 2017 14.19 14.19 14.19 22 +0.00(+0.00%)
Dec 22, 2017 14.10 14.19 14.10 14.19 3,432 +0.10(+0.73%)
Dec 21, 2017 14.08 14.15 14.08 14.09 6,353 -0.01(-0.07%)
Dec 20, 2017 14.05 14.10 14.05 14.10 13,724 +0.05(+0.33%)
Dec 19, 2017 14.03 14.05 14.02 14.05 587 +0.07(+0.47%)
Dec 18, 2017 14.01 14.01 13.99 13.99 1,943 +0.02(+0.13%)
Dec 15, 2017 14.19 14.19 13.97 13.97 9,598 -0.13(-0.93%)
Dec 14, 2017 14.10 14.10 14.02 14.10 1,318 +0.00(+0.00%)
Dec 13, 2017 14.10 14.10 14.03 14.10 9,396 -0.17(-1.19%)
Dec 12, 2017 14.07 14.27 14.03 14.27 7,665 +0.18(+1.27%)
Dec 11, 2017 13.99 14.09 13.98 14.09 11,159 +0.10(+0.73%)
Dec 08, 2017 13.99 14.03 13.99 13.99 796 -0.03(-0.20%)
Dec 07, 2017 14.17 14.18 14.01 14.02 6,470 -0.04(-0.27%)
Dec 06, 2017 14.05 14.05 14.05 14.05 558 -0.23(-1.64%)
Dec 05, 2017 14.01 14.29 14.01 14.29 325 +0.33(+2.36%)
Dec 04, 2017 14.18 14.18 13.92 13.96 3,669 -0.19(-1.33%)
Dec 01, 2017 14.06 14.15 14.06 14.15 20,539 +0.01(+0.07%)
Nov 30, 2017 14.19 14.25 14.14 14.14 1,992 -0.01(-0.07%)
Nov 29, 2017 14.13 14.15 14.06 14.15 4,369 -0.07(-0.51%)
Nov 28, 2017 14.06 14.22 14.06 14.22 673 +0.07(+0.51%)
Nov 27, 2017 14.15 14.15 14.15 14.15 320 -0.05(-0.33%)
Nov 24, 2017 14.06 14.19 14.06 14.19 1,280 +0.00(+0.00%)
Nov 22, 2017 14.20 14.20 14.19 14.19 2,064 -0.01(-0.07%)
Nov 21, 2017 14.03 14.20 14.03 14.20 24,937 +0.17(+1.21%)
Nov 20, 2017 13.87 14.12 13.87 14.03 35,004 -0.01(-0.07%)
Nov 17, 2017 14.03 14.04 13.87 14.04 3,597 -0.05(-0.33%)
Nov 16, 2017 14.10 14.10 14.04 14.09 70,783 +0.03(+0.20%)
Nov 15, 2017 14.10 14.24 14.06 14.06 6,237 -0.03(-0.24%)
Nov 14, 2017 14.24 14.24 14.10 14.10 358 -0.18(-1.28%)
Nov 13, 2017 14.09 14.28 14.02 14.28 37,070 +0.21(+1.47%)
Nov 10, 2017 14.10 14.11 14.06 14.07 28,779 -0.01(-0.07%)
Nov 09, 2017 14.07 14.08 14.07 14.08 10,965 -0.02(-0.13%)
Nov 08, 2017 14.03 14.10 14.01 14.10 6,727 +0.05(+0.33%)
Nov 07, 2017 14.05 14.05 14.05 14.05 2,313 -0.08(-0.60%)
Nov 06, 2017 14.05 14.20 14.05 14.14 4,821 +0.08(+0.60%)
Nov 03, 2017 14.04 14.13 14.04 14.05 1,057 +0.02(+0.13%)
Nov 02, 2017 14.28 14.28 14.01 14.03 180,745 -0.16(-1.13%)
Nov 01, 2017 14.07 14.27 14.07 14.19 1,641 -0.09(-0.66%)
Oct 31, 2017 14.10 14.34 14.08 14.29 16,610 +0.18(+1.27%)
Oct 30, 2017 14.03 14.20 14.03 14.11 3,720 +0.15(+1.07%)
Oct 27, 2017 13.85 14.07 13.85 13.96 7,046 +0.19(+1.36%)
Oct 26, 2017 13.76 13.82 13.76 13.77 2,651 +0.09(+0.69%)
Oct 25, 2017 13.68 13.71 13.67 13.68 2,941 +0.07(+0.52%)
Oct 24, 2017 13.54 13.63 13.54 13.61 4,764 +0.07(+0.52%)
Oct 23, 2017 13.44 13.60 13.44 13.54 2,572 +0.09(+0.70%)
Oct 20, 2017 13.44 13.44 13.37 13.44 3,668 -0.14(-1.03%)
Oct 19, 2017 13.62 13.62 13.33 13.58 3,270 -0.36(-2.57%)
Oct 18, 2017 13.58 13.94 13.41 13.94 935 +0.21(+1.51%)
Oct 17, 2017 13.74 13.95 13.70 13.73 3,219 -0.31(-2.20%)
Oct 16, 2017 14.05 14.05 14.04 14.04 1,813 -0.01(-0.07%)
Oct 13, 2017 14.16 14.16 14.05 14.05 1,183 -0.13(-0.92%)
Oct 12, 2017 14.11 14.36 14.11 14.18 1,673 -0.26(-1.82%)
Oct 11, 2017 14.41 14.57 14.41 14.45 5,295 +0.28(+1.98%)
Oct 10, 2017 14.38 14.38 14.17 14.17 1,847 -0.32(-2.20%)
Oct 09, 2017 13.33 14.70 13.15 14.48 32,471 +1.17(+8.80%)
Oct 06, 2017 13.36 13.36 13.31 13.31 1,226 -0.05(-0.35%)
Oct 04, 2017 13.36 13.36 13.36 70 -0.35(-2.53%)
Oct 03, 2017 13.56 13.82 13.55 13.71 15,085 +0.48(+3.61%)
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.