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

Sierra Bancorp (NQ: BSRR )

31.35 -0.34 (-1.07%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
May 28, 2010 8.293 8.500 8.213 8.253 42,051 -0.04(-0.48%)
May 27, 2010 8.213 8.373 8.026 8.293 42,155 +0.24(+2.98%)
May 26, 2010 8.159 8.159 8.000 8.053 16,443 -0.05(-0.58%)
May 25, 2010 8.006 8.193 7.966 8.100 37,328 -0.13(-1.62%)
May 24, 2010 8.096 8.640 8.096 8.233 19,495 +0.13(+1.56%)
May 21, 2010 8.073 8.333 8.033 8.106 42,576 +0.02(+0.25%)
May 20, 2010 8.226 8.493 8.073 8.086 28,021 -0.43(-5.09%)
May 19, 2010 8.713 8.806 8.420 8.520 31,210 -0.19(-2.22%)
May 18, 2010 9.166 9.166 8.700 8.713 21,158 -0.36(-3.97%)
May 17, 2010 9.046 9.139 8.806 9.073 18,482 +0.11(+1.26%)
May 14, 2010 9.039 9.039 8.786 8.959 24,737 -0.15(-1.68%)
May 13, 2010 9.079 9.186 8.819 9.113 31,521 -0.02(-0.22%)
May 12, 2010 8.333 9.339 8.333 9.133 61,218 +0.53(+6.20%)
May 11, 2010 8.483 8.633 8.380 8.600 29,202 +0.04(+0.47%)
May 10, 2010 8.280 8.560 8.086 8.560 35,402 +0.53(+6.64%)
May 07, 2010 8.240 8.253 7.880 8.026 30,468 -0.24(-2.90%)
May 06, 2010 8.240 8.833 8.240 8.266 44,164 +0.00(+0.00%)
May 05, 2010 8.272 8.320 8.233 8.266 25,771 +0.00(+0.00%)
May 04, 2010 8.566 8.566 8.200 8.266 48,289 -0.41(-4.76%)
May 03, 2010 8.333 8.720 8.333 8.680 28,455 +0.36(+4.33%)
Apr 30, 2010 8.740 8.846 8.320 8.320 89,468 -0.62(-6.94%)
Apr 29, 2010 8.913 9.033 8.780 8.939 70,305 +0.07(+0.75%)
Apr 28, 2010 8.800 8.994 8.800 8.873 31,527 +0.04(+0.45%)
Apr 27, 2010 8.973 9.166 8.680 8.833 56,095 -0.20(-2.21%)
Apr 26, 2010 9.093 9.191 8.999 9.033 14,031 -0.10(-1.09%)
Apr 23, 2010 9.019 9.206 9.019 9.133 31,786 +0.06(+0.66%)
Apr 22, 2010 9.000 9.206 9.000 9.073 19,385 -0.02(-0.22%)
Apr 21, 2010 8.980 9.106 8.953 9.093 28,643 +0.11(+1.18%)
Apr 20, 2010 9.013 9.020 8.940 8.987 47,872 +0.01(+0.07%)
Apr 19, 2010 9.126 9.133 8.940 8.980 84,262 -0.15(-1.67%)
Apr 16, 2010 9.312 9.312 9.113 9.133 32,106 -0.18(-1.92%)
Apr 15, 2010 9.312 9.332 9.192 9.312 18,338 -0.06(-0.64%)
Apr 14, 2010 8.933 9.371 8.933 9.371 33,261 +0.46(+5.22%)
Apr 13, 2010 8.960 9.053 8.841 8.907 31,994 -0.07(-0.74%)
Apr 12, 2010 8.721 9.006 8.702 8.973 26,978 +0.25(+2.89%)
Apr 09, 2010 8.894 8.900 8.628 8.721 21,497 -0.15(-1.72%)
Apr 08, 2010 8.754 9.060 8.628 8.874 27,084 +0.08(+0.91%)
Apr 07, 2010 8.582 8.874 8.582 8.794 50,076 +0.18(+2.08%)
Apr 06, 2010 8.436 8.615 8.436 8.615 9,764 +0.15(+1.80%)
Apr 05, 2010 8.396 8.462 8.323 8.462 10,869 +0.07(+0.87%)
Apr 01, 2010 8.602 8.389 8.389 8.389 15,066 -0.17(-1.94%)
Mar 31, 2010 8.807 8.807 8.469 8.555 85,447 -0.31(-3.45%)
Mar 30, 2010 8.655 8.933 8.515 8.860 93,394 +0.25(+2.85%)
Mar 29, 2010 8.303 8.933 8.203 8.615 52,763 +0.32(+3.84%)
Mar 26, 2010 8.661 8.887 8.290 8.296 46,401 -0.41(-4.73%)
Mar 25, 2010 8.582 9.113 8.582 8.708 55,592 +0.17(+1.94%)
Mar 24, 2010 8.296 8.595 8.296 8.542 25,193 +0.16(+1.90%)
Mar 23, 2010 8.203 8.575 8.077 8.383 32,948 +0.17(+2.10%)
Mar 22, 2010 7.971 8.237 7.792 8.210 21,728 +0.19(+2.32%)
Mar 19, 2010 7.898 8.057 7.639 8.024 73,055 +0.18(+2.28%)
Mar 18, 2010 7.858 7.964 7.699 7.845 15,663 +0.01(+0.17%)
Mar 17, 2010 7.692 7.918 7.692 7.832 9,553 -0.01(-0.08%)
Mar 16, 2010 7.706 7.878 7.314 7.838 12,121 +0.11(+1.46%)
Mar 15, 2010 7.765 7.898 7.613 7.726 25,817 -0.14(-1.77%)
Mar 12, 2010 7.865 8.084 7.805 7.865 14,964 +0.05(+0.68%)
Mar 11, 2010 8.044 8.044 7.699 7.812 79,107 -0.31(-3.84%)
Mar 10, 2010 7.726 8.164 7.619 8.124 34,251 +0.36(+4.62%)
Mar 09, 2010 7.228 7.765 7.181 7.765 36,936 +0.57(+7.93%)
Mar 08, 2010 7.228 7.234 7.108 7.195 28,646 -0.01(-0.18%)
Mar 05, 2010 7.135 7.234 7.102 7.208 30,759 +0.09(+1.21%)
Mar 04, 2010 7.108 7.135 7.082 7.122 11,298 +0.04(+0.56%)
Mar 03, 2010 7.068 7.135 7.062 7.082 11,310 +0.03(+0.47%)
Mar 02, 2010 6.969 7.055 6.936 7.049 24,981 +0.08(+1.14%)
Mar 01, 2010 6.889 6.997 6.876 6.969 24,919 +0.10(+1.45%)
Feb 26, 2010 6.737 6.969 6.657 6.869 71,747 +0.15(+2.17%)
Feb 25, 2010 6.657 6.737 6.644 6.723 16,888 -0.01(-0.20%)
Feb 24, 2010 6.723 6.737 6.683 6.737 19,228 +0.06(+0.89%)
Feb 23, 2010 6.717 6.737 6.670 6.677 12,647 -0.05(-0.79%)
Feb 22, 2010 6.763 6.763 6.690 6.730 19,614 +0.00(+0.00%)
Feb 19, 2010 6.637 6.770 6.637 6.730 34,393 +0.09(+1.40%)
Feb 18, 2010 6.637 6.637 6.511 6.637 20,509 +0.01(+0.20%)
Feb 17, 2010 6.703 6.703 6.604 6.624 19,376 -0.07(-0.99%)
Feb 16, 2010 6.703 6.703 6.504 6.690 12,877 +0.01(+0.20%)
Feb 12, 2010 6.557 6.677 6.677 6.677 41,283 +0.05(+0.70%)
Feb 11, 2010 6.597 6.637 6.571 6.630 19,254 +0.00(+0.00%)
Feb 10, 2010 6.617 6.756 6.571 6.630 23,688 +0.00(+0.00%)
Feb 09, 2010 6.703 6.703 6.571 6.630 31,663 +0.02(+0.30%)
Feb 08, 2010 6.670 6.670 6.564 6.610 50,667 -0.06(-0.90%)
Feb 05, 2010 6.743 6.981 6.577 6.670 79,984 -0.07(-1.08%)
Feb 04, 2010 6.763 6.856 6.743 6.743 44,637 -0.06(-0.88%)
Feb 03, 2010 6.816 6.922 6.803 6.803 26,367 -0.01(-0.19%)
Feb 02, 2010 6.823 6.903 6.803 6.816 59,264 -0.02(-0.29%)
Feb 01, 2010 6.816 7.009 6.770 6.836 71,459 +0.05(+0.78%)
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%)
Nov 02, 2009 5.728 6.152 5.636 5.806 77,988 +0.11(+1.95%)
Oct 30, 2009 6.054 6.224 5.695 5.695 246,028 -0.52(-8.30%)
Oct 29, 2009 6.047 6.373 6.047 6.211 69,365 +0.23(+3.82%)
Oct 28, 2009 6.197 6.341 5.982 5.982 36,050 -0.20(-3.17%)
Oct 27, 2009 6.498 6.524 6.126 6.178 26,997 -0.24(-3.76%)
Oct 26, 2009 6.563 6.680 6.413 6.419 40,445 -0.05(-0.81%)
Oct 23, 2009 6.465 6.954 6.256 6.471 97,826 -0.01(-0.10%)
Oct 22, 2009 7.235 7.437 6.367 6.478 76,742 -0.77(-10.62%)
Oct 21, 2009 7.737 7.757 7.183 7.248 88,474 -0.37(-4.88%)
Oct 20, 2009 7.848 8.168 7.189 7.620 114,875 +0.46(+6.38%)
Oct 19, 2009 6.948 7.274 6.874 7.163 49,343 +0.31(+4.47%)
Oct 16, 2009 6.817 6.931 6.817 6.856 19,553 -0.01(-0.10%)
Oct 15, 2009 6.961 7.032 6.817 6.863 19,858 -0.14(-1.96%)
Oct 14, 2009 7.000 7.254 6.902 7.000 49,139 +0.07(+1.04%)
Oct 13, 2009 7.509 7.509 6.850 6.928 59,886 -0.59(-7.89%)
Oct 12, 2009 7.528 7.750 7.502 7.522 12,436 -0.27(-3.43%)
Oct 09, 2009 7.613 7.809 7.522 7.789 7,216 +0.20(+2.58%)
Oct 08, 2009 7.848 7.848 7.594 7.594 9,172 -0.20(-2.59%)
Oct 07, 2009 7.900 7.959 7.731 7.796 13,806 -0.16(-2.05%)
Oct 06, 2009 8.168 8.246 7.848 7.959 23,305 -0.12(-1.53%)
Oct 05, 2009 8.011 8.252 8.001 8.083 11,956 +0.09(+1.14%)
Oct 02, 2009 7.894 8.282 7.868 7.991 9,140 +0.08(+1.07%)
Oct 01, 2009 7.894 8.050 7.894 7.907 20,957 +0.07(+0.92%)
Sep 30, 2009 8.168 8.168 7.835 7.835 66,111 -0.42(-5.06%)
Sep 29, 2009 8.331 8.429 8.220 8.252 5,219 -0.05(-0.55%)
Sep 28, 2009 8.389 8.461 8.161 8.298 12,589 -0.01(-0.08%)
Sep 25, 2009 8.096 8.520 8.057 8.305 24,536 +0.15(+1.84%)
Sep 24, 2009 7.946 8.174 7.891 8.155 24,608 +0.00(+0.00%)
Sep 23, 2009 8.220 8.347 8.155 8.155 4,318 -0.07(-0.87%)
Sep 22, 2009 8.487 8.546 8.168 8.226 17,871 -0.26(-3.07%)
Sep 21, 2009 8.474 8.614 8.384 8.487 18,175 -0.07(-0.76%)
Sep 18, 2009 8.513 8.650 8.497 8.553 36,672 +0.10(+1.24%)
Sep 17, 2009 8.553 8.644 8.448 8.448 19,334 -0.09(-1.07%)
Sep 16, 2009 8.559 8.663 8.520 8.539 39,730 +0.02(+0.23%)
Sep 15, 2009 8.487 8.709 8.455 8.520 41,829 -0.01(-0.08%)
Sep 14, 2009 8.787 8.787 8.279 8.526 147,853 -0.15(-1.73%)
Sep 11, 2009 8.272 8.716 8.200 8.676 70,964 +0.40(+4.81%)
Sep 10, 2009 8.389 8.389 8.181 8.279 12,307 -0.05(-0.63%)
Sep 09, 2009 8.455 8.533 8.265 8.331 14,459 +0.05(+0.55%)
Sep 08, 2009 8.370 8.481 8.174 8.285 27,441 +0.03(+0.40%)
Sep 04, 2009 8.233 8.585 8.200 8.252 11,511 +0.05(+0.56%)
Sep 03, 2009 8.435 8.729 8.194 8.207 16,533 -0.20(-2.41%)
Sep 02, 2009 8.461 8.709 8.187 8.409 18,967 +0.01(+0.16%)
Sep 01, 2009 8.318 9.009 8.168 8.396 52,541 +0.06(+0.70%)
Aug 31, 2009 8.487 9.022 8.318 8.337 23,160 -0.23(-2.67%)
Aug 28, 2009 8.768 8.768 8.553 8.566 14,977 -0.20(-2.31%)
Aug 27, 2009 8.546 8.924 8.363 8.768 22,752 +0.22(+2.52%)
Aug 26, 2009 8.559 8.618 8.481 8.553 13,529 -0.07(-0.76%)
Aug 25, 2009 8.755 8.853 8.474 8.618 8,302 -0.08(-0.90%)
Aug 24, 2009 8.787 8.787 8.579 8.696 3,985 -0.09(-1.04%)
Aug 21, 2009 9.003 9.101 8.324 8.787 47,782 -0.05(-0.59%)
Aug 20, 2009 8.833 8.892 8.487 8.840 22,962 +0.01(+0.07%)
Aug 19, 2009 8.396 9.074 8.389 8.833 13,504 +0.01(+0.07%)
Aug 18, 2009 8.344 8.977 8.344 8.827 9,900 +0.52(+6.28%)
Aug 17, 2009 8.168 8.551 8.168 8.305 13,645 -0.03(-0.31%)
Aug 14, 2009 8.918 9.114 8.318 8.331 28,732 -0.41(-4.70%)
Aug 13, 2009 9.192 9.270 8.677 8.742 6,640 -0.41(-4.49%)
Aug 12, 2009 8.605 9.153 8.605 9.153 17,674 +0.40(+4.55%)
Aug 11, 2009 8.885 8.885 8.553 8.755 8,052 -0.24(-2.72%)
Aug 10, 2009 8.892 9.087 8.288 8.999 8,902 +0.00(+0.04%)
Aug 07, 2009 8.370 9.133 8.363 8.996 32,961 +0.82(+10.06%)
Aug 06, 2009 8.370 8.409 8.174 8.174 12,939 -0.14(-1.65%)
Aug 05, 2009 8.787 8.879 8.311 8.311 46,299 -0.52(-5.84%)
Aug 04, 2009 8.827 8.990 8.748 8.827 25,427 -0.14(-1.53%)
Aug 03, 2009 8.755 9.042 8.690 8.964 16,332 -0.08(-0.94%)
Jul 31, 2009 8.618 9.048 8.448 9.048 17,382 +0.36(+4.13%)
Jul 30, 2009 8.168 8.833 8.168 8.690 13,493 +0.68(+8.56%)
Jul 29, 2009 7.926 8.155 7.926 8.005 5,461 +0.16(+2.08%)
Jul 28, 2009 7.764 7.893 7.764 7.841 20,680 +0.03(+0.33%)
Jul 27, 2009 7.751 7.829 7.667 7.816 71,310 +0.12(+1.51%)
Jul 24, 2009 7.699 7.764 7.654 7.699 19,940 +0.00(+0.00%)
Jul 23, 2009 7.706 7.764 7.654 7.699 26,676 -0.05(-0.67%)
Jul 22, 2009 7.764 7.783 7.518 7.751 11,514 -0.01(-0.17%)
Jul 21, 2009 7.764 7.764 7.699 7.764 3,536 -0.06(-0.74%)
Jul 20, 2009 7.880 8.281 7.473 7.822 157,988 +0.02(+0.25%)
Jul 17, 2009 8.275 8.333 7.770 7.803 17,745 -0.45(-5.49%)
Jul 16, 2009 8.223 8.378 8.094 8.256 7,927 +0.08(+1.03%)
Jul 15, 2009 8.411 8.411 7.900 8.171 38,217 -0.40(-4.68%)
Jul 14, 2009 8.547 8.573 8.111 8.573 14,983 +0.28(+3.35%)
Jul 13, 2009 8.378 8.378 8.256 8.294 14,273 +0.19(+2.40%)
Jul 10, 2009 8.113 8.113 7.990 8.100 3,449 -0.16(-1.88%)
Jul 09, 2009 8.553 8.728 8.087 8.256 37,753 -0.07(-0.85%)
Jul 08, 2009 8.268 8.702 7.809 8.327 68,650 +0.15(+1.82%)
Jul 07, 2009 8.204 8.864 8.107 8.178 23,626 +0.01(+0.08%)
Jul 06, 2009 8.165 8.576 8.091 8.171 18,974 -0.01(-0.16%)
Jul 02, 2009 8.391 8.644 8.087 8.184 18,340 -0.37(-4.31%)
Jul 01, 2009 8.294 8.624 8.094 8.553 43,263 +0.38(+4.67%)
Jun 30, 2009 8.475 9.220 8.171 8.171 29,073 -0.25(-3.00%)
Jun 29, 2009 9.446 9.705 8.424 8.424 34,336 -1.09(-11.49%)
Jun 26, 2009 8.786 9.517 8.398 9.517 111,265 +0.68(+7.69%)
Jun 25, 2009 8.243 8.909 8.100 8.838 17,457 +0.60(+7.31%)
Jun 24, 2009 8.605 8.864 8.230 8.236 25,357 -0.29(-3.41%)
Jun 23, 2009 8.540 8.993 8.417 8.527 12,011 -0.05(-0.60%)
Jun 22, 2009 8.799 9.045 8.547 8.579 15,079 -0.26(-2.93%)
Jun 19, 2009 8.838 9.368 8.683 8.838 56,704 +0.14(+1.56%)
Jun 18, 2009 9.213 9.569 8.540 8.702 69,494 -0.58(-6.21%)
Jun 17, 2009 8.605 9.349 8.579 9.278 13,550 +0.69(+8.06%)
Jun 16, 2009 8.909 9.142 8.505 8.585 30,813 -0.18(-2.07%)
Jun 15, 2009 8.812 9.012 8.721 8.767 23,937 -0.14(-1.60%)
Jun 12, 2009 8.844 9.038 8.650 8.909 20,527 -0.04(-0.43%)
Jun 11, 2009 8.864 9.213 8.644 8.948 20,760 +0.14(+1.62%)
Jun 10, 2009 9.012 9.161 8.702 8.805 51,077 -0.08(-0.95%)
Jun 09, 2009 9.187 9.213 8.890 8.890 9,496 -0.26(-2.83%)
Jun 08, 2009 9.381 9.381 9.148 9.148 10,530 -0.10(-1.05%)
Jun 05, 2009 9.414 9.575 9.184 9.245 8,057 -0.08(-0.90%)
Jun 04, 2009 9.647 9.647 9.071 9.330 26,155 -0.27(-2.83%)
Jun 03, 2009 9.614 9.614 9.220 9.601 7,534 -0.09(-0.93%)
Jun 02, 2009 9.556 9.705 9.084 9.692 21,247 +0.05(+0.47%)
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.