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

Sierra Bancorp (NQ: BSRR )

28.63 +0.02 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
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%)
Nov 01, 2010 7.087 7.201 6.952 7.188 194,774 +0.18(+2.50%)
Oct 29, 2010 7.309 7.410 6.972 7.013 218,097 -0.32(-4.41%)
Oct 28, 2010 7.363 7.369 7.282 7.336 54,149 -0.01(-0.18%)
Oct 27, 2010 7.322 7.389 7.276 7.349 31,734 +0.01(+0.18%)
Oct 25, 2010 7.168 7.369 7.115 7.336 29,719 +0.22(+3.11%)
Oct 22, 2010 7.135 7.168 7.034 7.115 14,220 -0.02(-0.28%)
Oct 21, 2010 7.289 7.369 6.934 7.135 55,481 -0.10(-1.39%)
Oct 20, 2010 7.142 7.259 7.068 7.235 49,355 +0.15(+2.08%)
Oct 19, 2010 7.302 7.470 7.034 7.088 69,898 -0.27(-3.73%)
Oct 18, 2010 7.343 7.537 7.309 7.363 71,813 +0.06(+0.83%)
Oct 15, 2010 7.456 7.702 7.302 7.302 93,474 -0.04(-0.55%)
Oct 14, 2010 7.865 8.059 7.242 7.343 353,206 -1.30(-15.04%)
Oct 13, 2010 8.468 8.776 8.394 8.642 37,479 +0.19(+2.22%)
Oct 12, 2010 8.448 8.535 8.414 8.455 9,257 -0.07(-0.86%)
Oct 11, 2010 8.468 8.589 8.442 8.528 5,882 -0.07(-0.86%)
Oct 08, 2010 8.428 8.629 8.287 8.602 20,813 +0.17(+2.07%)
Oct 07, 2010 8.542 8.542 8.374 8.428 20,706 -0.05(-0.55%)
Oct 06, 2010 8.508 8.535 8.376 8.475 21,442 +0.05(+0.64%)
Oct 05, 2010 8.341 8.435 8.280 8.421 25,233 +0.25(+3.03%)
Oct 04, 2010 8.321 8.321 8.173 8.173 9,385 -0.17(-2.01%)
Oct 01, 2010 8.280 8.341 8.180 8.341 9,453 +0.07(+0.81%)
Sep 30, 2010 8.347 8.374 8.046 8.274 19,421 -0.02(-0.24%)
Sep 29, 2010 8.173 8.321 8.173 8.294 33,168 +0.07(+0.90%)
Sep 28, 2010 8.160 8.274 8.012 8.220 51,176 +0.10(+1.24%)
Sep 27, 2010 8.213 8.213 8.073 8.120 3,976 -0.07(-0.82%)
Sep 24, 2010 8.133 8.207 8.012 8.187 48,338 +0.14(+1.75%)
Sep 23, 2010 7.999 8.106 7.865 8.046 61,059 -0.02(-0.25%)
Sep 22, 2010 8.026 8.106 7.805 8.066 60,645 +0.03(+0.42%)
Sep 21, 2010 8.173 8.173 8.012 8.033 27,754 -0.13(-1.56%)
Sep 20, 2010 7.992 8.160 7.939 8.160 33,037 +0.22(+2.78%)
Sep 17, 2010 8.086 8.086 7.939 7.939 60,877 -0.18(-2.23%)
Sep 15, 2010 8.012 8.120 7.945 8.120 21,981 +0.06(+0.75%)
Sep 14, 2010 8.100 8.100 7.791 8.059 51,492 -0.03(-0.41%)
Sep 13, 2010 8.046 8.126 7.972 8.093 69,964 +0.10(+1.26%)
Sep 10, 2010 8.073 8.073 7.959 7.992 11,965 -0.08(-1.00%)
Sep 09, 2010 7.765 8.140 7.765 8.073 55,675 +0.31(+3.97%)
Sep 08, 2010 7.919 7.919 7.718 7.765 8,576 -0.07(-0.86%)
Sep 07, 2010 8.160 8.160 7.751 7.832 19,967 -0.35(-4.26%)
Sep 03, 2010 7.751 8.207 7.664 8.180 39,307 +0.29(+3.65%)
Sep 02, 2010 8.046 8.126 7.651 7.892 22,194 -0.21(-2.64%)
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.