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

Sierra Bancorp (NQ: BSRR )

30.69 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 31, 2011 7.147 7.357 7.147 7.310 31,485 +0.18(+2.57%)
Jan 28, 2011 7.188 7.235 7.059 7.127 61,550 -0.05(-0.66%)
Jan 27, 2011 7.336 7.336 7.174 7.174 13,871 -0.15(-2.02%)
Jan 26, 2011 7.275 7.376 7.242 7.322 29,826 +0.05(+0.65%)
Jan 25, 2011 7.282 7.349 7.262 7.275 16,102 -0.06(-0.83%)
Jan 24, 2011 7.215 7.356 7.114 7.336 11,046 +0.09(+1.21%)
Jan 21, 2011 7.268 7.275 7.215 7.248 49,163 +0.01(+0.09%)
Jan 20, 2011 7.013 7.289 7.013 7.242 47,524 +0.22(+3.17%)
Jan 19, 2011 7.194 7.194 6.992 7.019 59,113 -0.19(-2.62%)
Jan 18, 2011 7.282 7.309 7.181 7.208 12,833 -0.10(-1.38%)
Jan 14, 2011 7.343 7.343 7.282 7.309 198,258 +0.01(+0.18%)
Jan 13, 2011 7.396 7.396 7.295 7.295 16,416 -0.09(-1.28%)
Jan 12, 2011 7.410 7.430 7.322 7.390 47,141 +0.01(+0.09%)
Jan 11, 2011 7.376 7.545 7.356 7.383 19,804 +0.01(+0.18%)
Jan 10, 2011 7.322 7.410 7.322 7.370 12,523 -0.01(-0.18%)
Jan 07, 2011 7.396 7.396 7.282 7.383 15,793 -0.01(-0.18%)
Jan 06, 2011 7.154 7.396 7.154 7.396 65,308 +0.15(+2.04%)
Jan 05, 2011 7.114 7.268 7.114 7.248 32,790 +0.13(+1.89%)
Jan 04, 2011 7.336 7.336 7.114 7.114 16,378 -0.18(-2.49%)
Jan 03, 2011 7.268 7.343 7.120 7.295 23,591 +0.07(+0.93%)
Dec 31, 2010 7.120 7.309 7.107 7.228 32,495 +0.12(+1.71%)
Dec 30, 2010 7.275 7.289 7.093 7.107 17,962 -0.17(-2.31%)
Dec 29, 2010 7.215 7.295 7.147 7.275 16,169 +0.04(+0.56%)
Dec 28, 2010 7.140 7.248 7.140 7.235 11,068 +0.03(+0.37%)
Dec 27, 2010 7.127 7.221 7.073 7.208 26,143 +0.13(+1.81%)
Dec 23, 2010 7.167 7.208 7.080 7.080 11,537 -0.21(-2.86%)
Dec 22, 2010 7.161 7.343 7.154 7.289 25,858 +0.05(+0.74%)
Dec 21, 2010 7.147 7.235 7.100 7.235 18,464 +0.14(+1.99%)
Dec 20, 2010 7.242 7.363 7.093 7.093 34,741 -0.17(-2.32%)
Dec 17, 2010 7.410 7.410 7.181 7.262 130,719 -0.24(-3.14%)
Dec 16, 2010 7.471 7.578 7.363 7.498 33,249 +0.03(+0.36%)
Dec 15, 2010 7.545 7.545 7.376 7.471 10,821 -0.05(-0.72%)
Dec 14, 2010 7.659 7.659 7.471 7.524 35,081 -0.08(-1.06%)
Dec 13, 2010 7.396 7.686 7.396 7.605 17,099 +0.20(+2.73%)
Dec 10, 2010 7.390 7.410 7.295 7.403 28,836 +0.01(+0.09%)
Dec 09, 2010 7.289 7.403 7.255 7.396 18,658 +0.20(+2.71%)
Dec 08, 2010 7.316 7.343 7.194 7.201 16,903 -0.13(-1.84%)
Dec 07, 2010 6.992 7.336 6.959 7.336 21,655 +0.38(+5.52%)
Dec 06, 2010 6.932 6.986 6.932 6.952 13,675 -0.01(-0.19%)
Dec 03, 2010 6.945 6.986 6.938 6.965 12,612 -0.02(-0.29%)
Dec 02, 2010 6.938 6.992 6.932 6.986 20,886 +0.01(+0.10%)
Dec 01, 2010 7.073 7.073 6.905 6.979 38,227 +0.01(+0.10%)
Nov 30, 2010 7.053 7.080 6.918 6.972 23,549 -0.08(-1.15%)
Nov 29, 2010 6.905 7.100 6.777 7.053 42,500 +0.12(+1.75%)
Nov 26, 2010 6.932 6.932 6.932 6.932 225 -0.07(-1.06%)
Nov 24, 2010 6.932 7.006 7.006 7.006 16,483 +0.12(+1.76%)
Nov 23, 2010 6.837 6.932 6.837 6.885 16,253 -0.03(-0.39%)
Nov 22, 2010 6.959 7.006 6.804 6.911 32,612 -0.09(-1.35%)
Nov 19, 2010 7.033 7.100 6.959 7.006 36,214 -0.01(-0.19%)
Nov 18, 2010 7.073 7.093 6.979 7.019 25,482 +0.00(+0.00%)
Nov 17, 2010 7.134 7.174 6.986 7.019 17,243 -0.05(-0.67%)
Nov 16, 2010 7.127 7.147 6.979 7.066 32,268 -0.09(-1.32%)
Nov 15, 2010 7.073 7.268 7.053 7.161 13,161 +0.12(+1.72%)
Nov 12, 2010 7.221 7.295 7.039 7.039 18,499 -0.27(-3.69%)
Nov 11, 2010 7.147 7.356 7.080 7.309 23,685 +0.07(+1.02%)
Nov 10, 2010 7.349 7.349 6.959 7.235 130,740 -0.09(-1.29%)
Nov 09, 2010 7.248 7.376 7.248 7.329 24,379 +0.05(+0.65%)
Nov 08, 2010 7.329 7.403 7.174 7.282 16,437 -0.09(-1.19%)
Nov 05, 2010 7.376 7.477 7.329 7.370 45,204 -0.03(-0.36%)
Nov 04, 2010 7.410 7.477 7.228 7.396 64,147 -0.01(-0.18%)
Nov 03, 2010 7.376 7.410 7.174 7.410 63,114 +0.03(+0.37%)
Nov 02, 2010 7.275 7.410 7.181 7.383 51,353 +0.20(+2.72%)
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.