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

Sierra Bancorp (NQ: BSRR )

21.68 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2002 6.406 6.537 6.406 6.537 1,837 +0.17(+2.67%)
Oct 30, 2002 6.498 6.498 6.204 6.367 1,837 -0.13(-2.02%)
Oct 29, 2002 6.498 6.498 6.498 6.498 306 -0.05(-0.69%)
Oct 28, 2002 6.595 6.596 6.544 6.544 765 -0.08(-1.28%)
Oct 25, 2002 6.629 6.629 6.628 6.628 1,837 +0.00(+0.00%)
Oct 24, 2002 6.628 6.628 6.628 6.628 0 +0.00(+0.00%)
Oct 23, 2002 6.694 6.694 6.628 6.628 26,797 -0.07(-0.98%)
Oct 22, 2002 6.537 6.700 6.537 6.694 2,603 -0.24(-3.48%)
Oct 21, 2002 6.609 6.935 6.544 6.935 12,709 +0.33(+4.94%)
Oct 18, 2002 6.237 6.609 6.237 6.609 2,450 +0.21(+3.27%)
Oct 17, 2002 6.275 6.608 6.275 6.400 3,368 +0.21(+3.38%)
Oct 16, 2002 6.191 6.191 6.191 6.191 153 +0.00(+0.00%)
Oct 15, 2002 6.080 6.191 6.073 6.191 7,962 +0.12(+1.92%)
Oct 14, 2002 6.210 6.269 5.655 6.074 11,637 -0.13(-2.09%)
Oct 11, 2002 6.602 6.602 6.204 6.204 12,862 -0.41(-6.14%)
Oct 10, 2002 6.609 6.609 6.609 6.609 459 -0.08(-1.26%)
Oct 09, 2002 6.661 6.694 6.609 6.694 8,268 -0.22(-3.21%)
Oct 08, 2002 6.700 6.916 6.615 6.916 10,872 +0.12(+1.83%)
Oct 07, 2002 6.994 6.994 6.792 6.792 3,368 -0.20(-2.80%)
Oct 04, 2002 6.994 6.994 6.988 6.988 1,225 +0.03(+0.47%)
Oct 03, 2002 6.955 6.955 6.955 6.955 612 +0.00(+0.00%)
Oct 02, 2002 6.955 6.955 6.955 6.955 0 +0.00(+0.00%)
Oct 01, 2002 7.052 7.052 6.955 6.955 3,368 -0.10(-1.39%)
Sep 30, 2002 7.086 7.086 7.053 7.053 2,756 -0.07(-0.92%)
Sep 27, 2002 7.053 7.118 7.053 7.118 3,062 +0.07(+0.93%)
Sep 26, 2002 7.053 7.053 7.053 7.053 2,909 +0.00(+0.00%)
Sep 25, 2002 7.053 7.053 7.053 7.053 0 +0.00(+0.00%)
Sep 24, 2002 7.053 7.053 7.053 7.053 1,531 +0.00(+0.00%)
Sep 23, 2002 6.922 7.053 6.857 7.053 15,465 -0.03(-0.46%)
Sep 20, 2002 7.079 7.086 7.078 7.086 6,890 +0.16(+2.25%)
Sep 19, 2002 7.053 7.079 6.929 6.929 1,990 +0.00(+0.00%)
Sep 18, 2002 7.053 7.079 6.929 6.929 1,990 -0.15(-2.11%)
Sep 17, 2002 7.079 7.086 7.079 7.079 6,278 -0.01(-0.09%)
Sep 16, 2002 7.118 7.118 7.086 7.086 2,296 +0.00(+0.00%)
Sep 13, 2002 7.086 7.118 7.053 7.086 12,862 +0.00(+0.00%)
Sep 12, 2002 7.086 7.118 7.020 7.086 16,384 -0.01(-0.09%)
Sep 11, 2002 7.092 7.092 7.092 7.092 0 +0.00(+0.00%)
Sep 10, 2002 7.086 7.184 7.086 7.092 673,764 +0.00(+0.00%)
Sep 09, 2002 7.054 7.092 7.054 7.092 5,665 +0.03(+0.46%)
Sep 06, 2002 7.118 7.118 7.059 7.059 3,828 -0.10(-1.37%)
Sep 05, 2002 7.086 7.157 7.086 7.157 8,728 -0.03(-0.36%)
Sep 04, 2002 7.086 7.184 7.086 7.184 9,034 +0.07(+0.92%)
Sep 03, 2002 7.086 7.118 7.086 7.118 4,593 -0.23(-3.11%)
Aug 30, 2002 7.118 7.347 6.988 7.347 15,465 +0.16(+2.27%)
Aug 29, 2002 7.086 7.184 7.020 7.184 35,985 +0.10(+1.38%)
Aug 28, 2002 7.086 7.092 7.086 7.086 15,772 +0.00(+0.05%)
Aug 27, 2002 6.858 7.086 6.858 7.082 10,152 +0.23(+3.29%)
Aug 26, 2002 7.020 7.177 6.857 6.857 4,287 -0.13(-1.87%)
Aug 23, 2002 7.021 7.157 6.988 6.988 6,737 +0.07(+0.94%)
Aug 22, 2002 7.216 7.216 6.922 6.922 4,287 -0.27(-3.72%)
Aug 21, 2002 7.184 7.190 7.184 7.190 490,010 -0.07(-0.99%)
Aug 20, 2002 7.118 7.262 7.118 7.262 10,106 +0.21(+2.96%)
Aug 16, 2002 7.210 7.216 7.053 7.053 13,934 -0.13(-1.82%)
Aug 15, 2002 7.086 7.340 7.059 7.184 22,816 +0.13(+1.84%)
Aug 14, 2002 7.118 7.184 7.118 7.054 16,997 -0.06(-0.91%)
Aug 13, 2002 7.066 7.118 7.066 7.118 1,071 +0.03(+0.46%)
Aug 12, 2002 7.144 7.144 7.074 7.086 3,062 -0.13(-1.81%)
Aug 07, 2002 7.007 7.216 6.857 7.216 18,375 +0.20(+2.79%)
Aug 06, 2002 7.053 7.184 7.020 7.020 11,944 -0.03(-0.46%)
Aug 05, 2002 7.020 7.216 7.020 7.053 12,403 +0.03(+0.37%)
Aug 02, 2002 7.079 7.079 7.027 7.027 22,816 -0.14(-2.00%)
Aug 01, 2002 7.184 7.184 7.053 7.170 14,700 -0.04(-0.59%)
Jul 31, 2002 7.086 7.347 7.086 7.213 17,609 +0.16(+2.27%)
Jul 30, 2002 6.955 7.053 6.661 7.053 13,907 -0.07(-0.92%)
Jul 29, 2002 7.020 7.190 6.955 7.118 2,695,058 +0.12(+1.68%)
Jul 26, 2002 7.020 7.020 6.929 7.001 5,512 -0.01(-0.19%)
Jul 25, 2002 7.014 7.014 7.014 7.014 0 +0.00(+0.00%)
Jul 24, 2002 6.775 7.014 6.766 7.014 3,062 +0.22(+3.27%)
Jul 23, 2002 6.857 6.857 6.792 6.792 4,900 +0.00(+0.00%)
Jul 22, 2002 6.720 6.798 6.720 6.792 459,384 +0.05(+0.78%)
Jul 19, 2002 6.739 6.739 6.739 6.739 153 -0.28(-3.99%)
Jul 17, 2002 6.870 7.020 6.870 7.020 8,881 +0.38(+5.69%)
Jul 12, 2002 6.935 7.164 6.641 6.641 10,718 -0.29(-4.24%)
Jul 11, 2002 6.824 6.935 6.824 6.935 2,603 +0.31(+4.63%)
Jul 10, 2002 6.530 6.824 6.472 6.628 11,025 +0.10(+1.50%)
Jul 09, 2002 6.511 6.530 6.433 6.530 15,006 +0.02(+0.30%)
Jul 08, 2002 6.341 6.511 6.341 6.511 918 +0.17(+2.68%)
Jul 05, 2002 6.341 6.341 6.341 6.341 1,531 -0.12(-1.82%)
Jul 04, 2002 6.459 6.459 6.459 6.459 1,531 +0.00(+0.00%)
Jul 03, 2002 6.459 6.459 6.459 6.459 1,531 +0.01(+0.10%)
Jul 02, 2002 6.451 6.452 6.451 6.452 1,071 +0.00(+0.01%)
Jul 01, 2002 6.451 6.451 6.451 6.451 306 -0.07(-1.01%)
Jun 28, 2002 6.380 6.517 6.276 6.517 1,378 +0.22(+3.42%)
Jun 27, 2002 6.269 6.387 6.269 6.302 10,259 +0.04(+0.63%)
Jun 26, 2002 6.263 6.263 6.263 6.263 0 +0.00(+0.00%)
Jun 25, 2002 6.237 6.302 6.237 6.263 10,259 -0.07(-1.13%)
Jun 21, 2002 6.335 6.335 6.335 6.335 0 +0.00(+0.00%)
Jun 20, 2002 6.335 6.335 6.335 6.335 0 +0.00(+0.00%)
Jun 19, 2002 6.530 6.530 6.302 6.335 2,756 -0.10(-1.52%)
Jun 18, 2002 6.433 6.433 6.433 6.433 153 -0.03(-0.51%)
Jun 17, 2002 6.465 6.465 6.465 6.465 765 +0.01(+0.10%)
Jun 14, 2002 6.433 6.459 6.433 6.459 1,531 -0.33(-4.80%)
Jun 12, 2002 6.785 6.785 6.785 6.785 306 +0.32(+4.94%)
Jun 11, 2002 6.628 6.628 6.465 6.465 2,756 -0.26(-3.88%)
Jun 10, 2002 6.916 6.916 6.726 6.726 612 -0.03(-0.49%)
Jun 07, 2002 6.760 6.760 6.760 6.760 459 -0.03(-0.47%)
Jun 06, 2002 7.191 7.191 6.792 6.792 3,368 -0.45(-6.22%)
Jun 05, 2002 7.242 7.242 7.242 7.242 153 -0.16(-2.20%)
May 31, 2002 7.184 7.406 7.184 7.406 3,368 +0.03(+0.35%)
May 28, 2002 7.379 7.379 7.379 7.379 0 +0.00(+0.00%)
May 27, 2002 7.249 7.379 7.249 7.379 4,593 +0.00(+0.00%)
May 24, 2002 7.249 7.379 7.249 7.379 4,593 +0.20(+2.73%)
May 23, 2002 7.191 7.191 7.184 7.184 918 +0.00(+0.00%)
May 22, 2002 7.184 7.184 7.184 7.184 612 +0.00(+0.00%)
May 21, 2002 7.249 7.281 7.184 7.184 2,143 +0.00(+0.00%)
May 20, 2002 8.000 8.000 7.184 7.184 12,862 -0.97(-11.93%)
May 17, 2002 7.778 8.163 7.778 8.157 1,837 -0.04(-0.47%)
May 16, 2002 7.778 8.195 7.778 8.195 1,684 +0.42(+5.37%)
May 15, 2002 8.196 8.196 7.778 7.778 6,431 -0.25(-3.17%)
May 14, 2002 7.935 8.032 7.935 8.032 918 +0.10(+1.23%)
May 13, 2002 8.189 8.196 7.908 7.935 4,134 -0.20(-2.41%)
May 10, 2002 8.163 8.163 8.130 8.130 1,378 +0.13(+1.63%)
May 09, 2002 8.032 8.032 8.000 8.000 1,837 -0.18(-2.16%)
May 08, 2002 8.006 8.176 8.006 8.176 2,296 +0.17(+2.12%)
May 07, 2002 8.163 8.176 8.000 8.006 4,746 -0.22(-2.70%)
May 06, 2002 8.163 8.228 8.163 8.228 7,503 +0.22(+2.77%)
May 03, 2002 8.006 8.006 8.006 8.006 765 -0.16(-1.92%)
May 02, 2002 8.359 8.483 8.163 8.163 4,440 +0.16(+2.04%)
May 01, 2002 8.352 8.359 8.000 8.000 2,756 -0.12(-1.53%)
Apr 30, 2002 8.130 8.130 7.954 8.124 2,143 +0.12(+1.55%)
Apr 29, 2002 7.902 8.130 7.902 8.000 3,215 +0.13(+1.66%)
Apr 26, 2002 7.941 7.941 7.869 7.869 306 -0.25(-3.06%)
Apr 25, 2002 8.157 8.157 8.032 8.117 3,215 -0.05(-0.56%)
Apr 24, 2002 8.032 8.228 8.032 8.163 5,512 +0.13(+1.63%)
Apr 23, 2002 7.785 8.032 7.785 8.032 18,222 +0.25(+3.19%)
Apr 22, 2002 7.830 7.902 7.510 7.784 12,862 -0.05(-0.67%)
Apr 19, 2002 7.347 7.837 7.347 7.837 8,115 +0.65(+9.09%)
Apr 18, 2002 7.138 7.432 7.138 7.184 11,331 +0.05(+0.64%)
Apr 17, 2002 7.151 7.151 6.694 7.138 14,853 +0.00(+0.00%)
Apr 16, 2002 7.138 7.138 7.138 7.138 1,225 +0.15(+2.15%)
Apr 15, 2002 6.988 6.988 6.988 6.988 153 -0.23(-3.17%)
Apr 12, 2002 7.086 7.216 7.086 7.216 765 +0.16(+2.31%)
Apr 11, 2002 6.975 7.216 6.975 7.053 5,053 +0.08(+1.22%)
Apr 10, 2002 7.086 7.177 6.922 6.968 2,450 -0.25(-3.44%)
Apr 09, 2002 7.184 7.216 7.184 7.216 1,990 +0.03(+0.45%)
Apr 08, 2002 7.184 7.184 7.184 7.184 8,422 +0.00(+0.00%)
Apr 05, 2002 7.184 7.184 7.184 7.184 0 +0.00(+0.00%)
Apr 04, 2002 7.112 7.184 7.112 7.184 1,837 +0.02(+0.27%)
Apr 03, 2002 6.857 7.164 6.857 7.164 2,296 +0.31(+4.48%)
Apr 02, 2002 6.857 6.857 6.857 6.857 1,837 +0.10(+1.45%)
Apr 01, 2002 6.759 6.759 6.759 6.759 6,584 +0.03(+0.49%)
Mar 29, 2002 6.857 7.020 6.726 6.726 3,675 +0.00(+0.00%)
Mar 28, 2002 6.857 7.020 6.726 6.726 3,675 -0.13(-1.90%)
Mar 27, 2002 7.184 7.184 6.857 6.857 765 +0.13(+1.94%)
Mar 26, 2002 7.092 7.092 6.726 6.726 15,925 -0.13(-1.90%)
Mar 25, 2002 7.014 7.092 6.857 6.857 3,828 +0.00(+0.00%)
Mar 22, 2002 6.857 6.857 6.857 6.857 306 +0.00(+0.00%)
Mar 21, 2002 6.857 6.857 6.857 6.857 0 +0.00(+0.00%)
Mar 20, 2002 6.700 7.014 6.700 6.857 4,900 +0.14(+2.10%)
Mar 19, 2002 6.694 6.716 6.694 6.716 306 -0.22(-3.16%)
Mar 18, 2002 6.890 6.935 6.890 6.935 459 +0.05(+0.66%)
Mar 15, 2002 6.857 6.890 6.857 6.890 612 +0.20(+2.93%)
Mar 14, 2002 6.694 6.844 6.694 6.694 1,225 +0.00(+0.00%)
Mar 13, 2002 6.374 6.694 6.374 6.694 4,900 +0.16(+2.50%)
Mar 12, 2002 6.726 6.726 6.465 6.530 14,853 +0.16(+2.56%)
Mar 11, 2002 6.465 6.530 6.367 6.367 3,215 +0.00(+0.00%)
Mar 08, 2002 6.367 6.367 6.367 6.367 5,206 +0.00(+0.00%)
Mar 07, 2002 6.367 6.367 6.367 6.367 3,828 +0.00(+0.00%)
Mar 06, 2002 6.269 6.367 6.269 6.367 15,006 +0.10(+1.56%)
Mar 05, 2002 6.269 6.269 6.269 6.269 0 +0.00(+0.00%)
Mar 04, 2002 6.269 6.269 6.269 6.269 153 -0.07(-1.03%)
Mar 01, 2002 6.302 6.335 6.269 6.335 6,278 +0.03(+0.52%)
Feb 28, 2002 6.302 6.302 6.302 6.302 0 +0.00(+0.00%)
Feb 27, 2002 6.269 6.302 6.269 6.302 2,450 +0.03(+0.52%)
Feb 26, 2002 6.269 6.269 6.269 6.269 153 +0.00(+0.00%)
Feb 25, 2002 6.433 6.439 6.269 6.269 5,512 -0.16(-2.54%)
Feb 22, 2002 6.433 6.433 6.433 6.433 1,225 -0.13(-1.99%)
Feb 21, 2002 6.563 6.563 6.563 6.563 0 +0.00(+0.00%)
Feb 20, 2002 6.367 6.589 6.367 6.563 3,215 +0.39(+6.35%)
Feb 19, 2002 6.269 6.400 6.171 6.171 6,431 -0.29(-4.55%)
Feb 18, 2002 6.400 6.465 6.400 6.465 1,225 +0.00(+0.00%)
Feb 15, 2002 6.400 6.465 6.400 6.465 1,225 +0.07(+1.02%)
Feb 14, 2002 6.400 6.400 6.400 6.400 0 +0.00(+0.00%)
Feb 13, 2002 6.400 6.400 6.400 6.400 612 +0.01(+0.20%)
Feb 12, 2002 6.387 6.387 6.387 6.387 306 +0.05(+0.82%)
Feb 11, 2002 5.884 6.400 5.884 6.335 12,862 +0.46(+7.78%)
Feb 08, 2002 6.008 6.008 5.877 5.877 5,665 +0.00(+0.00%)
Feb 07, 2002 5.851 5.877 5.851 5.877 2,450 +0.00(+0.00%)
Feb 06, 2002 5.877 5.877 5.877 5.877 0 +0.00(+0.00%)
Feb 05, 2002 5.936 5.936 5.877 5.877 7,197 -0.06(-0.98%)
Feb 04, 2002 5.845 5.936 5.355 5.936 10,872 +0.10(+1.67%)
Feb 01, 2002 5.838 5.838 5.838 5.838 459 -0.04(-0.67%)
Jan 31, 2002 5.832 5.877 5.832 5.877 1,225 -0.03(-0.55%)
Jan 30, 2002 5.832 5.910 5.832 5.910 612 +0.08(+1.34%)
Jan 29, 2002 5.877 5.877 5.832 5.832 1,378 -0.05(-0.78%)
Jan 28, 2002 5.890 5.890 5.877 5.877 5,206 -0.01(-0.22%)
Jan 25, 2002 5.890 5.890 5.890 5.890 765 +0.01(+0.22%)
Jan 24, 2002 6.041 6.041 5.616 5.877 8,268 +0.01(+0.11%)
Jan 23, 2002 6.113 6.113 5.557 5.871 2,450 -0.24(-3.86%)
Jan 22, 2002 5.603 6.609 5.564 6.107 6,890 +0.50(+8.99%)
Jan 21, 2002 5.518 5.603 5.492 5.603 5,512 +0.00(+0.00%)
Jan 18, 2002 5.518 5.603 5.492 5.603 5,512 +0.12(+2.14%)
Jan 17, 2002 5.486 5.486 5.486 5.486 306 +0.26(+5.00%)
Jan 16, 2002 5.388 5.388 5.224 5.224 1,225 -0.20(-3.61%)
Jan 15, 2002 5.420 5.420 5.420 5.420 918 +0.00(+0.00%)
Jan 14, 2002 4.833 5.420 4.833 5.420 1,378 +0.08(+1.59%)
Jan 11, 2002 5.224 5.335 5.224 5.335 5,359 +0.11(+2.12%)
Jan 10, 2002 5.224 5.224 5.224 5.224 2,603 +0.65(+14.29%)
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.