Skip to main content

Sierra Bancorp (NQ: BSRR )

21.51 +0.47 (+2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 6.981 7.008 6.848 6.901 23,792 -0.08(-1.15%)
Nov 29, 2010 6.834 7.028 6.708 6.981 42,939 +0.12(+1.75%)
Nov 26, 2010 6.861 6.861 6.861 6.861 227 -0.07(-1.06%)
Nov 24, 2010 6.861 6.934 6.934 6.934 16,653 +0.12(+1.76%)
Nov 23, 2010 6.768 6.861 6.768 6.814 16,421 -0.03(-0.39%)
Nov 22, 2010 6.888 6.934 6.734 6.841 32,949 -0.09(-1.35%)
Nov 19, 2010 6.961 7.028 6.888 6.934 36,587 -0.01(-0.19%)
Nov 18, 2010 7.001 7.021 6.908 6.948 25,745 +0.00(+0.00%)
Nov 17, 2010 7.061 7.101 6.914 6.948 17,421 -0.05(-0.67%)
Nov 16, 2010 7.054 7.074 6.908 6.994 32,601 -0.09(-1.32%)
Nov 15, 2010 7.001 7.194 6.981 7.088 13,297 +0.12(+1.72%)
Nov 12, 2010 7.148 7.221 6.968 6.968 18,690 -0.27(-3.69%)
Nov 11, 2010 7.074 7.281 7.008 7.234 23,929 +0.07(+1.02%)
Nov 10, 2010 7.274 7.274 6.888 7.161 132,088 -0.09(-1.29%)
Nov 09, 2010 7.174 7.301 7.174 7.254 24,631 +0.05(+0.65%)
Nov 08, 2010 7.254 7.328 7.101 7.208 16,607 -0.09(-1.19%)
Nov 05, 2010 7.301 7.401 7.254 7.294 45,670 -0.03(-0.36%)
Nov 04, 2010 7.334 7.401 7.154 7.321 64,809 -0.01(-0.18%)
Nov 03, 2010 7.301 7.334 7.101 7.334 63,765 +0.03(+0.36%)
Nov 02, 2010 7.201 7.334 7.108 7.308 51,882 +0.19(+2.72%)
Nov 01, 2010 7.014 7.128 6.881 7.114 196,782 +0.17(+2.50%)
Oct 29, 2010 7.234 7.334 6.901 6.941 220,345 -0.32(-4.41%)
Oct 28, 2010 7.288 7.294 7.208 7.261 54,707 -0.01(-0.18%)
Oct 27, 2010 7.248 7.314 7.201 7.274 32,061 +0.01(+0.18%)
Oct 25, 2010 7.095 7.294 7.042 7.261 30,025 +0.22(+3.11%)
Oct 22, 2010 7.062 7.095 6.963 7.042 14,367 -0.02(-0.28%)
Oct 21, 2010 7.215 7.294 6.863 7.062 56,053 -0.10(-1.39%)
Oct 20, 2010 7.069 7.185 6.996 7.162 49,863 +0.15(+2.08%)
Oct 19, 2010 7.228 7.394 6.963 7.016 70,619 -0.27(-3.73%)
Oct 18, 2010 7.268 7.460 7.234 7.288 72,554 +0.06(+0.83%)
Oct 15, 2010 7.380 7.623 7.228 7.228 94,437 -0.04(-0.55%)
Oct 14, 2010 7.785 7.977 7.168 7.268 356,847 -1.29(-15.04%)
Oct 13, 2010 8.382 8.687 8.309 8.554 37,865 +0.19(+2.22%)
Oct 12, 2010 8.362 8.448 8.329 8.368 9,352 -0.07(-0.86%)
Oct 11, 2010 8.382 8.501 8.356 8.441 5,943 -0.07(-0.86%)
Oct 08, 2010 8.342 8.541 8.203 8.514 21,028 +0.17(+2.07%)
Oct 07, 2010 8.455 8.455 8.289 8.342 20,919 -0.05(-0.55%)
Oct 06, 2010 8.421 8.448 8.291 8.388 21,663 +0.05(+0.64%)
Oct 05, 2010 8.256 8.348 8.196 8.335 25,493 +0.25(+3.03%)
Oct 04, 2010 8.236 8.236 8.090 8.090 9,482 -0.17(-2.01%)
Oct 01, 2010 8.196 8.256 8.097 8.256 9,550 +0.07(+0.81%)
Sep 30, 2010 8.262 8.289 7.964 8.189 19,621 -0.02(-0.24%)
Sep 29, 2010 8.090 8.236 8.090 8.209 33,510 +0.07(+0.90%)
Sep 28, 2010 8.077 8.189 7.931 8.136 51,703 +0.10(+1.24%)
Sep 27, 2010 8.130 8.130 7.990 8.037 4,017 -0.07(-0.82%)
Sep 24, 2010 8.050 8.123 7.931 8.103 48,836 +0.14(+1.75%)
Sep 23, 2010 7.917 8.024 7.785 7.964 61,688 -0.02(-0.25%)
Sep 22, 2010 7.944 8.024 7.725 7.984 61,270 +0.03(+0.42%)
Sep 21, 2010 8.090 8.090 7.931 7.951 28,040 -0.13(-1.56%)
Sep 20, 2010 7.911 8.077 7.858 8.077 33,377 +0.22(+2.78%)
Sep 17, 2010 8.004 8.004 7.858 7.858 61,504 -0.18(-2.23%)
Sep 15, 2010 7.931 8.037 7.864 8.037 22,207 +0.06(+0.75%)
Sep 14, 2010 8.017 8.017 7.712 7.977 52,023 -0.03(-0.41%)
Sep 13, 2010 7.964 8.043 7.891 8.010 70,685 +0.10(+1.26%)
Sep 10, 2010 7.990 7.990 7.878 7.911 12,088 -0.08(-1.00%)
Sep 09, 2010 7.685 8.057 7.685 7.990 56,249 +0.31(+3.97%)
Sep 08, 2010 7.838 7.838 7.639 7.685 8,665 -0.07(-0.86%)
Sep 07, 2010 8.077 8.077 7.672 7.752 20,173 -0.34(-4.26%)
Sep 03, 2010 7.672 8.123 7.586 8.097 39,713 +0.29(+3.65%)
Sep 02, 2010 7.964 8.043 7.573 7.811 22,423 -0.21(-2.64%)
Sep 01, 2010 7.745 8.123 7.745 8.024 51,062 +0.38(+5.03%)
Aug 31, 2010 7.473 7.679 7.473 7.639 21,455 +0.11(+1.50%)
Aug 30, 2010 7.811 7.811 7.307 7.526 31,516 -0.34(-4.30%)
Aug 27, 2010 7.566 7.878 7.480 7.864 35,380 +0.38(+5.14%)
Aug 26, 2010 7.719 7.719 7.480 7.480 6,602 -0.21(-2.67%)
Aug 25, 2010 7.506 7.685 7.433 7.685 18,715 +0.16(+2.11%)
Aug 24, 2010 7.354 7.579 7.327 7.526 41,479 +0.11(+1.52%)
Aug 23, 2010 7.520 7.732 7.413 7.413 38,986 -0.17(-2.19%)
Aug 20, 2010 7.480 7.606 7.433 7.579 52,248 +0.05(+0.70%)
Aug 19, 2010 7.652 7.652 7.400 7.526 45,593 -0.17(-2.24%)
Aug 18, 2010 7.758 7.765 7.665 7.699 10,378 -0.03(-0.43%)
Aug 17, 2010 7.785 7.785 7.659 7.732 19,456 +0.03(+0.43%)
Aug 16, 2010 7.579 7.785 7.579 7.699 14,709 +0.07(+0.87%)
Aug 13, 2010 7.632 7.652 7.579 7.632 54,050 +0.00(+0.00%)
Aug 12, 2010 7.526 7.685 7.526 7.632 68,511 -0.01(-0.17%)
Aug 11, 2010 7.619 7.692 7.480 7.646 104,849 -0.08(-1.03%)
Aug 10, 2010 7.772 7.911 7.659 7.725 37,992 -0.14(-1.77%)
Aug 09, 2010 7.719 7.891 7.486 7.864 19,395 +0.21(+2.77%)
Aug 06, 2010 7.738 7.831 7.473 7.652 32,494 -0.15(-1.95%)
Aug 05, 2010 8.004 8.004 7.792 7.805 19,643 -0.25(-3.13%)
Aug 04, 2010 7.964 8.077 7.911 8.057 15,051 +0.10(+1.25%)
Aug 03, 2010 7.878 7.964 7.845 7.957 43,362 +0.03(+0.33%)
Aug 02, 2010 7.951 8.077 7.811 7.931 92,238 +0.07(+0.93%)
Jul 30, 2010 7.898 8.063 7.798 7.858 32,673 -0.15(-1.90%)
Jul 29, 2010 8.030 8.063 7.725 8.010 35,535 +0.07(+0.92%)
Jul 28, 2010 8.103 8.116 7.858 7.937 53,350 -0.21(-2.52%)
Jul 27, 2010 8.222 8.222 8.097 8.143 20,859 -0.05(-0.65%)
Jul 26, 2010 8.090 8.222 7.884 8.196 36,718 +0.19(+2.32%)
Jul 23, 2010 7.654 8.017 7.542 8.010 38,002 +0.30(+3.94%)
Jul 22, 2010 7.456 7.720 7.397 7.707 45,981 +0.36(+4.85%)
Jul 21, 2010 7.812 7.812 7.344 7.350 29,998 -0.47(-5.99%)
Jul 20, 2010 7.397 7.832 7.397 7.819 27,423 +0.33(+4.41%)
Jul 19, 2010 7.370 7.489 7.225 7.489 15,738 +0.27(+3.75%)
Jul 16, 2010 7.581 7.581 7.133 7.218 71,197 -0.37(-4.87%)
Jul 15, 2010 7.812 7.845 7.581 7.588 12,418 -0.23(-2.95%)
Jul 14, 2010 7.872 7.938 7.713 7.819 17,131 -0.10(-1.25%)
Jul 13, 2010 7.555 7.918 7.555 7.918 26,120 +0.44(+5.82%)
Jul 12, 2010 7.628 7.727 7.476 7.482 22,810 -0.18(-2.41%)
Jul 09, 2010 7.410 7.667 7.291 7.667 31,174 +0.20(+2.74%)
Jul 08, 2010 7.496 7.529 7.357 7.463 21,599 +0.04(+0.53%)
Jul 07, 2010 7.416 7.430 7.314 7.423 68,349 +0.05(+0.72%)
Jul 06, 2010 7.430 7.430 7.265 7.370 32,505 +0.03(+0.36%)
Jul 02, 2010 7.529 7.608 7.265 7.344 28,331 -0.12(-1.59%)
Jul 01, 2010 7.621 7.621 7.357 7.463 31,834 -0.13(-1.65%)
Jun 30, 2010 7.819 7.931 7.581 7.588 31,543 -0.15(-1.96%)
Jun 29, 2010 8.004 8.103 7.707 7.740 40,266 -0.43(-5.25%)
Jun 25, 2010 7.647 8.175 7.595 8.169 285,828 +0.57(+7.56%)
Jun 24, 2010 7.826 7.826 7.588 7.595 31,665 -0.30(-3.76%)
Jun 23, 2010 7.859 7.918 7.727 7.892 14,856 +0.01(+0.17%)
Jun 22, 2010 8.056 8.056 7.832 7.878 26,640 -0.16(-2.05%)
Jun 21, 2010 8.208 8.215 7.964 8.043 16,467 -0.10(-1.22%)
Jun 18, 2010 7.958 8.208 7.944 8.142 63,500 +0.24(+3.09%)
Jun 17, 2010 8.004 8.070 7.892 7.898 10,402 -0.02(-0.25%)
Jun 16, 2010 7.872 8.129 7.872 7.918 12,201 -0.01(-0.17%)
Jun 15, 2010 7.819 7.938 7.687 7.931 52,056 +0.16(+2.12%)
Jun 14, 2010 7.911 8.017 7.694 7.766 119,669 -0.06(-0.76%)
Jun 11, 2010 7.720 7.908 7.654 7.826 58,325 +0.03(+0.42%)
Jun 10, 2010 7.779 7.885 7.601 7.793 57,628 +0.14(+1.81%)
Jun 09, 2010 7.878 8.043 7.614 7.654 116,038 -0.20(-2.60%)
Jun 08, 2010 7.925 8.155 7.740 7.859 28,718 -0.01(-0.17%)
Jun 07, 2010 7.918 8.235 7.793 7.872 55,379 +0.00(+0.00%)
Jun 04, 2010 7.951 8.287 7.760 7.872 81,706 -0.28(-3.48%)
Jun 03, 2010 8.030 8.294 7.872 8.155 20,937 +0.08(+0.98%)
Jun 02, 2010 7.951 8.076 7.713 8.076 47,695 +0.20(+2.51%)
Jun 01, 2010 7.984 8.294 7.878 7.878 36,732 -0.29(-3.55%)
May 28, 2010 8.208 8.413 8.129 8.169 42,485 -0.04(-0.48%)
May 27, 2010 8.129 8.287 7.944 8.208 42,589 +0.24(+2.98%)
May 26, 2010 8.076 8.076 7.918 7.971 16,613 -0.05(-0.58%)
May 25, 2010 7.925 8.109 7.885 8.017 37,712 -0.13(-1.62%)
May 24, 2010 8.014 8.551 8.014 8.149 19,696 +0.13(+1.56%)
May 21, 2010 7.990 8.248 7.951 8.023 43,015 +0.02(+0.25%)
May 20, 2010 8.142 8.406 7.990 8.004 28,310 -0.43(-5.09%)
May 19, 2010 8.624 8.716 8.334 8.433 31,532 -0.19(-2.22%)
May 18, 2010 9.073 9.073 8.611 8.624 21,376 -0.36(-3.97%)
May 17, 2010 8.954 9.046 8.716 8.980 18,673 +0.11(+1.26%)
May 14, 2010 8.947 8.947 8.697 8.868 24,992 -0.15(-1.68%)
May 13, 2010 8.987 9.092 8.730 9.020 31,846 -0.02(-0.22%)
May 12, 2010 8.248 9.244 8.248 9.040 61,849 +0.53(+6.20%)
May 11, 2010 8.396 8.545 8.294 8.512 29,503 +0.04(+0.47%)
May 10, 2010 8.195 8.472 8.004 8.472 35,766 +0.53(+6.64%)
May 07, 2010 8.155 8.169 7.799 7.944 30,782 -0.24(-2.90%)
May 06, 2010 8.155 8.743 8.155 8.182 44,619 +0.00(+0.00%)
May 05, 2010 8.188 8.235 8.149 8.182 26,037 +0.00(+0.00%)
May 04, 2010 8.479 8.479 8.116 8.182 48,787 -0.41(-4.76%)
May 03, 2010 8.248 8.631 8.248 8.591 28,748 +0.36(+4.33%)
Apr 30, 2010 8.650 8.756 8.235 8.235 90,390 -0.61(-6.94%)
Apr 29, 2010 8.822 8.941 8.690 8.848 71,030 +0.07(+0.75%)
Apr 28, 2010 8.710 8.903 8.710 8.782 31,852 +0.04(+0.45%)
Apr 27, 2010 8.881 9.073 8.591 8.743 56,673 -0.20(-2.21%)
Apr 26, 2010 9.000 9.098 8.908 8.941 14,176 -0.10(-1.09%)
Apr 23, 2010 8.927 9.112 8.927 9.040 32,114 +0.06(+0.66%)
Apr 22, 2010 8.908 9.112 8.908 8.980 19,585 -0.02(-0.22%)
Apr 21, 2010 8.888 9.013 8.862 9.000 28,939 +0.11(+1.18%)
Apr 20, 2010 8.921 8.928 8.849 8.895 48,365 +0.01(+0.07%)
Apr 19, 2010 9.033 9.039 8.849 8.888 85,130 -0.15(-1.67%)
Apr 16, 2010 9.217 9.217 9.020 9.039 32,437 -0.18(-1.92%)
Apr 15, 2010 9.217 9.236 9.098 9.217 18,527 -0.06(-0.64%)
Apr 14, 2010 8.842 9.276 8.842 9.276 33,604 +0.46(+5.22%)
Apr 13, 2010 8.869 8.961 8.750 8.816 32,324 -0.07(-0.74%)
Apr 12, 2010 8.632 8.915 8.613 8.882 27,257 +0.25(+2.89%)
Apr 09, 2010 8.803 8.809 8.540 8.632 21,719 -0.15(-1.72%)
Apr 08, 2010 8.665 8.967 8.540 8.783 27,363 +0.08(+0.91%)
Apr 07, 2010 8.494 8.783 8.494 8.704 50,592 +0.18(+2.08%)
Apr 06, 2010 8.350 8.527 8.350 8.527 9,865 +0.15(+1.80%)
Apr 05, 2010 8.310 8.376 8.238 8.376 10,981 +0.07(+0.87%)
Apr 01, 2010 8.514 8.304 8.304 8.304 15,222 -0.16(-1.94%)
Mar 31, 2010 8.717 8.717 8.382 8.468 86,328 -0.30(-3.45%)
Mar 30, 2010 8.566 8.842 8.428 8.770 94,356 +0.24(+2.85%)
Mar 29, 2010 8.218 8.842 8.120 8.527 53,307 +0.32(+3.84%)
Mar 26, 2010 8.573 8.796 8.205 8.212 46,880 -0.41(-4.73%)
Mar 25, 2010 8.494 9.020 8.494 8.619 56,165 +0.16(+1.94%)
Mar 24, 2010 8.212 8.507 8.212 8.455 25,453 +0.16(+1.90%)
Mar 23, 2010 8.120 8.488 7.995 8.297 33,288 +0.17(+2.10%)
Mar 22, 2010 7.890 8.153 7.712 8.126 21,952 +0.18(+2.32%)
Mar 19, 2010 7.817 7.975 7.561 7.942 73,808 +0.18(+2.28%)
Mar 18, 2010 7.778 7.883 7.620 7.765 15,825 +0.01(+0.17%)
Mar 17, 2010 7.614 7.837 7.614 7.752 9,652 -0.01(-0.08%)
Mar 16, 2010 7.627 7.798 7.239 7.758 12,246 +0.11(+1.46%)
Mar 15, 2010 7.686 7.817 7.535 7.647 26,083 -0.14(-1.77%)
Mar 12, 2010 7.785 8.001 7.726 7.785 15,118 +0.05(+0.68%)
Mar 11, 2010 7.962 7.962 7.620 7.732 79,923 -0.31(-3.84%)
Mar 10, 2010 7.647 8.080 7.542 8.041 34,604 +0.35(+4.62%)
Mar 09, 2010 7.154 7.686 7.108 7.686 37,317 +0.56(+7.93%)
Mar 08, 2010 7.154 7.161 7.036 7.121 28,942 -0.01(-0.18%)
Mar 05, 2010 7.062 7.161 7.029 7.134 31,076 +0.09(+1.21%)
Mar 04, 2010 7.036 7.062 7.009 7.049 11,415 +0.04(+0.56%)
Mar 03, 2010 6.996 7.062 6.990 7.009 11,427 +0.03(+0.47%)
Mar 02, 2010 6.898 6.983 6.865 6.977 25,238 +0.08(+1.14%)
Mar 01, 2010 6.819 6.926 6.806 6.898 25,176 +0.10(+1.45%)
Feb 26, 2010 6.668 6.898 6.589 6.799 72,487 +0.14(+2.17%)
Feb 25, 2010 6.589 6.668 6.576 6.655 17,062 -0.01(-0.20%)
Feb 24, 2010 6.655 6.668 6.615 6.668 19,426 +0.06(+0.89%)
Feb 23, 2010 6.648 6.668 6.602 6.609 12,777 -0.05(-0.79%)
Feb 22, 2010 6.694 6.694 6.622 6.661 19,816 +0.00(+0.00%)
Feb 19, 2010 6.569 6.701 6.569 6.661 34,747 +0.09(+1.40%)
Feb 18, 2010 6.569 6.569 6.444 6.569 20,720 +0.01(+0.20%)
Feb 17, 2010 6.635 6.635 6.536 6.556 19,575 -0.07(-0.99%)
Feb 16, 2010 6.635 6.635 6.438 6.622 13,010 +0.01(+0.20%)
Feb 12, 2010 6.490 6.609 6.609 6.609 41,709 +0.05(+0.70%)
Feb 11, 2010 6.530 6.569 6.504 6.563 19,452 +0.00(+0.00%)
Feb 10, 2010 6.550 6.688 6.504 6.563 23,932 +0.00(+0.00%)
Feb 09, 2010 6.635 6.635 6.504 6.563 31,989 +0.02(+0.30%)
Feb 08, 2010 6.602 6.602 6.497 6.543 51,189 -0.06(-0.90%)
Feb 05, 2010 6.674 6.909 6.510 6.602 80,809 -0.07(-1.08%)
Feb 04, 2010 6.694 6.786 6.674 6.674 45,097 -0.06(-0.88%)
Feb 03, 2010 6.747 6.852 6.734 6.734 26,639 -0.01(-0.19%)
Feb 02, 2010 6.753 6.832 6.734 6.747 59,875 -0.02(-0.29%)
Feb 01, 2010 6.747 6.937 6.701 6.766 72,196 +0.05(+0.78%)
Jan 29, 2010 6.760 6.766 6.674 6.714 96,950 +0.01(+0.20%)
Jan 28, 2010 6.674 6.799 6.674 6.701 31,009 +0.07(+1.09%)
Jan 27, 2010 6.785 6.854 6.628 6.628 65,929 -0.19(-2.78%)
Jan 26, 2010 6.681 6.975 6.530 6.818 189,987 +0.14(+2.15%)
Jan 25, 2010 6.530 6.857 6.446 6.674 50,726 +0.20(+3.02%)
Jan 22, 2010 6.387 6.530 6.361 6.478 146,232 +0.09(+1.43%)
Jan 21, 2010 6.449 6.449 6.374 6.387 52,034 -0.01(-0.10%)
Jan 20, 2010 6.263 6.439 6.263 6.393 42,030 +0.05(+0.82%)
Jan 19, 2010 5.877 6.348 5.877 6.341 29,889 +0.46(+7.77%)
Jan 15, 2010 5.904 5.884 5.884 5.884 63,241 +0.03(+0.45%)
Jan 14, 2010 5.760 5.904 5.695 5.858 20,497 +0.09(+1.59%)
Jan 13, 2010 5.688 6.034 5.662 5.766 109,319 +0.10(+1.73%)
Jan 12, 2010 5.551 5.812 5.518 5.668 49,948 +0.12(+2.24%)
Jan 11, 2010 5.172 5.597 5.172 5.544 63,309 +0.39(+7.60%)
Jan 08, 2010 4.878 5.316 4.878 5.153 37,404 +0.24(+4.78%)
Jan 07, 2010 4.722 4.950 4.722 4.917 36,269 +0.20(+4.29%)
Jan 06, 2010 4.885 5.009 4.689 4.715 67,962 -0.16(-3.22%)
Jan 05, 2010 5.002 5.153 4.872 4.872 28,028 -0.13(-2.61%)
Jan 04, 2010 5.028 5.158 4.937 5.002 28,305 +0.02(+0.39%)
Dec 31, 2009 4.898 4.983 4.983 4.983 34,300 +0.09(+1.87%)
Dec 30, 2009 4.865 4.989 4.767 4.891 29,434 -0.01(-0.13%)
Dec 29, 2009 4.767 5.055 4.767 4.898 39,164 +0.12(+2.60%)
Dec 28, 2009 4.872 5.035 4.754 4.774 54,607 -0.07(-1.35%)
Dec 24, 2009 4.996 5.205 4.833 4.839 21,361 -0.11(-2.24%)
Dec 23, 2009 4.846 5.375 4.846 4.950 43,330 +0.15(+3.13%)
Dec 22, 2009 4.767 4.963 4.767 4.800 38,882 -0.03(-0.54%)
Dec 21, 2009 4.813 4.996 4.774 4.826 67,056 +0.06(+1.23%)
Dec 18, 2009 4.917 5.042 4.767 4.767 126,255 -0.12(-2.54%)
Dec 17, 2009 4.865 4.983 4.865 4.891 44,757 +0.01(+0.13%)
Dec 16, 2009 4.970 5.126 4.878 4.885 52,299 -0.05(-1.06%)
Dec 15, 2009 4.996 5.048 4.937 4.937 51,438 -0.11(-2.20%)
Dec 14, 2009 5.015 5.061 4.931 5.048 39,275 +0.02(+0.39%)
Dec 11, 2009 5.055 5.153 4.996 5.028 24,774 +0.01(+0.26%)
Dec 10, 2009 5.028 5.142 4.937 5.015 39,147 -0.01(-0.26%)
Dec 09, 2009 5.015 5.087 5.002 5.028 27,313 +0.03(+0.52%)
Dec 08, 2009 5.028 5.126 4.983 5.002 25,739 -0.05(-1.03%)
Dec 07, 2009 5.055 5.087 4.996 5.055 26,067 -0.02(-0.39%)
Dec 04, 2009 5.113 5.185 4.996 5.074 66,702 +0.07(+1.44%)
Dec 03, 2009 4.950 5.074 4.911 5.002 53,881 +0.06(+1.19%)
Dec 02, 2009 4.924 5.015 4.806 4.944 54,080 +0.02(+0.40%)
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.