Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sierra Bancorp (NQ: BSRR )

30.37 -0.32 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 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 (%)
Jan 29, 2010 6.830 6.836 6.743 6.783 95,961 +0.01(+0.20%)
Jan 28, 2010 6.743 6.869 6.743 6.770 30,692 +0.07(+1.09%)
Jan 27, 2010 6.855 6.924 6.697 6.697 65,256 -0.19(-2.78%)
Jan 26, 2010 6.750 7.046 6.598 6.888 188,049 +0.15(+2.15%)
Jan 25, 2010 6.598 6.928 6.512 6.743 50,209 +0.20(+3.02%)
Jan 22, 2010 6.453 6.598 6.426 6.545 144,740 +0.09(+1.43%)
Jan 21, 2010 6.515 6.515 6.439 6.453 51,503 -0.01(-0.10%)
Jan 20, 2010 6.327 6.505 6.327 6.459 41,601 +0.05(+0.82%)
Jan 19, 2010 5.938 6.413 5.938 6.406 29,584 +0.46(+7.77%)
Jan 15, 2010 5.964 5.945 5.945 5.945 62,596 +0.03(+0.45%)
Jan 14, 2010 5.819 5.964 5.753 5.918 20,288 +0.09(+1.59%)
Jan 13, 2010 5.747 6.096 5.720 5.826 108,204 +0.10(+1.73%)
Jan 12, 2010 5.608 5.872 5.575 5.727 49,439 +0.13(+2.24%)
Jan 11, 2010 5.225 5.654 5.225 5.602 62,663 +0.40(+7.60%)
Jan 08, 2010 4.929 5.371 4.929 5.206 37,022 +0.24(+4.78%)
Jan 07, 2010 4.770 5.001 4.770 4.968 35,899 +0.20(+4.29%)
Jan 06, 2010 4.935 5.061 4.737 4.764 67,269 -0.16(-3.22%)
Jan 05, 2010 5.054 5.206 4.922 4.922 27,742 -0.13(-2.61%)
Jan 04, 2010 5.080 5.212 4.988 5.054 28,016 +0.02(+0.39%)
Dec 31, 2009 4.948 5.034 5.034 5.034 33,950 +0.09(+1.87%)
Dec 30, 2009 4.915 5.041 4.816 4.942 29,133 -0.01(-0.13%)
Dec 29, 2009 4.816 5.107 4.816 4.948 38,764 +0.13(+2.60%)
Dec 28, 2009 4.922 5.087 4.803 4.823 54,049 -0.07(-1.35%)
Dec 24, 2009 5.047 5.258 4.882 4.889 21,143 -0.11(-2.24%)
Dec 23, 2009 4.896 5.430 4.896 5.001 42,888 +0.15(+3.13%)
Dec 22, 2009 4.816 5.014 4.816 4.849 38,485 -0.03(-0.54%)
Dec 21, 2009 4.863 5.047 4.823 4.876 66,372 +0.06(+1.23%)
Dec 18, 2009 4.968 5.093 4.816 4.816 124,967 -0.13(-2.54%)
Dec 17, 2009 4.915 5.034 4.915 4.942 44,301 +0.01(+0.13%)
Dec 16, 2009 5.021 5.179 4.929 4.935 51,765 -0.05(-1.06%)
Dec 15, 2009 5.047 5.100 4.988 4.988 50,913 -0.11(-2.20%)
Dec 14, 2009 5.067 5.113 4.981 5.100 38,875 +0.02(+0.39%)
Dec 11, 2009 5.107 5.206 5.047 5.080 24,521 +0.01(+0.26%)
Dec 10, 2009 5.080 5.195 4.988 5.067 38,747 -0.01(-0.26%)
Dec 09, 2009 5.067 5.140 5.054 5.080 27,034 +0.03(+0.52%)
Dec 08, 2009 5.080 5.179 5.034 5.054 25,476 -0.05(-1.03%)
Dec 07, 2009 5.107 5.140 5.047 5.107 25,801 -0.02(-0.39%)
Dec 04, 2009 5.166 5.239 5.047 5.126 66,022 +0.07(+1.44%)
Dec 03, 2009 5.001 5.126 4.962 5.054 53,331 +0.06(+1.19%)
Dec 02, 2009 4.975 5.067 4.856 4.995 53,528 +0.02(+0.40%)
Dec 01, 2009 4.975 5.120 4.909 4.975 26,323 +0.07(+1.34%)
Nov 30, 2009 4.830 5.014 4.816 4.909 26,254 +0.09(+1.92%)
Nov 27, 2009 4.731 5.047 4.618 4.816 30,546 -0.09(-1.75%)
Nov 25, 2009 4.915 5.153 4.843 4.902 20,826 +0.00(+0.00%)
Nov 24, 2009 4.863 5.047 4.790 4.902 22,566 +0.06(+1.23%)
Nov 23, 2009 4.948 4.948 4.810 4.843 16,646 -0.01(-0.27%)
Nov 20, 2009 4.882 4.948 4.651 4.856 73,309 -0.07(-1.34%)
Nov 19, 2009 5.120 5.239 4.922 4.922 55,900 -0.16(-3.24%)
Nov 18, 2009 5.127 5.173 5.087 5.087 15,456 -0.13(-2.53%)
Nov 17, 2009 5.192 5.225 5.120 5.219 9,151 +0.01(+0.25%)
Nov 16, 2009 5.100 5.344 5.054 5.206 49,310 +0.18(+3.54%)
Nov 13, 2009 5.008 5.126 4.955 5.028 52,573 +0.08(+1.60%)
Nov 12, 2009 4.988 5.377 4.948 4.948 57,455 -0.04(-0.79%)
Nov 11, 2009 5.252 5.338 4.981 4.988 28,638 -0.21(-4.06%)
Nov 10, 2009 5.061 5.443 4.883 5.199 84,978 +0.14(+2.74%)
Nov 09, 2009 4.995 5.080 4.899 5.061 28,317 +0.11(+2.27%)
Nov 06, 2009 5.140 5.164 4.869 4.948 38,812 -0.25(-4.82%)
Nov 05, 2009 5.153 5.390 5.120 5.199 47,862 +0.04(+0.77%)
Nov 04, 2009 5.476 5.608 5.159 5.159 33,373 -0.26(-4.87%)
Nov 03, 2009 5.846 5.846 5.377 5.423 63,637 -0.38(-6.59%)
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.