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

Sierra Bancorp (NQ: BSRR )

21.68 UNCHANGED
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 (%)
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%)
Dec 01, 2009 4.924 5.068 4.859 4.924 26,595 +0.07(+1.34%)
Nov 30, 2009 4.780 4.963 4.767 4.859 26,524 +0.09(+1.92%)
Nov 27, 2009 4.682 4.996 4.571 4.767 30,861 -0.08(-1.75%)
Nov 25, 2009 4.865 5.100 4.793 4.852 21,041 +0.00(+0.00%)
Nov 24, 2009 4.813 4.996 4.741 4.852 22,799 +0.06(+1.23%)
Nov 23, 2009 4.898 4.898 4.761 4.793 16,818 -0.01(-0.27%)
Nov 20, 2009 4.833 4.898 4.604 4.806 74,065 -0.07(-1.34%)
Nov 19, 2009 5.068 5.185 4.872 4.872 56,476 -0.16(-3.24%)
Nov 18, 2009 5.074 5.120 5.035 5.035 15,616 -0.13(-2.53%)
Nov 17, 2009 5.139 5.172 5.068 5.166 9,245 +0.01(+0.25%)
Nov 16, 2009 5.048 5.290 5.002 5.153 49,818 +0.18(+3.54%)
Nov 13, 2009 4.957 5.074 4.904 4.976 53,115 +0.08(+1.60%)
Nov 12, 2009 4.937 5.322 4.898 4.898 58,047 -0.04(-0.79%)
Nov 11, 2009 5.198 5.283 4.931 4.937 28,933 -0.21(-4.06%)
Nov 10, 2009 5.009 5.388 4.833 5.146 85,854 +0.14(+2.74%)
Nov 09, 2009 4.944 5.028 4.849 5.009 28,608 +0.11(+2.27%)
Nov 06, 2009 5.087 5.111 4.819 4.898 39,213 -0.25(-4.82%)
Nov 05, 2009 5.100 5.335 5.068 5.146 48,356 +0.04(+0.77%)
Nov 04, 2009 5.420 5.551 5.107 5.107 33,717 -0.26(-4.87%)
Nov 03, 2009 5.786 5.786 5.322 5.368 64,293 -0.44(-7.64%)
Nov 02, 2009 5.734 6.158 5.642 5.812 77,907 +0.11(+1.95%)
Oct 30, 2009 6.060 6.230 5.701 5.701 245,772 -0.52(-8.30%)
Oct 29, 2009 6.054 6.380 6.054 6.217 69,293 +0.23(+3.82%)
Oct 28, 2009 6.204 6.348 5.988 5.988 36,012 -0.20(-3.17%)
Oct 27, 2009 6.504 6.530 6.132 6.184 26,968 -0.24(-3.76%)
Oct 26, 2009 6.570 6.687 6.419 6.426 40,402 -0.05(-0.81%)
Oct 23, 2009 6.472 6.961 6.263 6.478 97,724 -0.01(-0.10%)
Oct 22, 2009 7.242 7.445 6.374 6.485 76,662 -0.77(-10.62%)
Oct 21, 2009 7.745 7.765 7.190 7.255 88,382 -0.37(-4.88%)
Oct 20, 2009 7.856 8.176 7.197 7.628 114,755 +0.46(+6.38%)
Oct 19, 2009 6.955 7.281 6.881 7.170 49,292 +0.31(+4.47%)
Oct 16, 2009 6.824 6.939 6.824 6.864 19,533 -0.01(-0.10%)
Oct 15, 2009 6.968 7.040 6.824 6.870 19,837 -0.14(-1.96%)
Oct 14, 2009 7.007 7.262 6.909 7.007 49,088 +0.07(+1.04%)
Oct 13, 2009 7.517 7.517 6.857 6.935 59,824 -0.59(-7.89%)
Oct 12, 2009 7.536 7.758 7.510 7.530 12,423 -0.27(-3.43%)
Oct 09, 2009 7.621 7.817 7.530 7.797 7,209 +0.20(+2.58%)
Oct 08, 2009 7.856 7.856 7.601 7.601 9,163 -0.20(-2.59%)
Oct 07, 2009 7.908 7.967 7.739 7.804 13,792 -0.16(-2.05%)
Oct 06, 2009 8.176 8.255 7.856 7.967 23,281 -0.12(-1.53%)
Oct 05, 2009 8.019 8.261 8.010 8.091 11,944 +0.09(+1.14%)
Oct 02, 2009 7.902 8.290 7.876 8.000 9,131 +0.08(+1.07%)
Oct 01, 2009 7.902 8.059 7.902 7.915 20,935 +0.07(+0.92%)
Sep 30, 2009 8.176 8.176 7.843 7.843 66,042 -0.42(-5.06%)
Sep 29, 2009 8.339 8.437 8.228 8.261 5,214 -0.05(-0.55%)
Sep 28, 2009 8.398 8.470 8.170 8.307 12,576 -0.01(-0.08%)
Sep 25, 2009 8.104 8.529 8.065 8.313 24,511 +0.15(+1.84%)
Sep 24, 2009 7.954 8.183 7.899 8.163 24,583 +0.00(+0.00%)
Sep 23, 2009 8.228 8.356 8.163 8.163 4,313 -0.07(-0.87%)
Sep 22, 2009 8.496 8.555 8.176 8.235 17,853 -0.26(-3.07%)
Sep 21, 2009 8.483 8.623 8.393 8.496 18,156 -0.07(-0.76%)
Sep 18, 2009 8.522 8.659 8.506 8.561 36,634 +0.10(+1.24%)
Sep 17, 2009 8.561 8.653 8.457 8.457 19,314 -0.09(-1.07%)
Sep 16, 2009 8.568 8.672 8.529 8.548 39,689 +0.02(+0.23%)
Sep 15, 2009 8.496 8.718 8.463 8.529 41,785 -0.01(-0.08%)
Sep 14, 2009 8.797 8.797 8.287 8.535 147,699 -0.15(-1.73%)
Sep 11, 2009 8.281 8.725 8.209 8.686 70,890 +0.40(+4.81%)
Sep 10, 2009 8.398 8.398 8.189 8.287 12,294 -0.05(-0.63%)
Sep 09, 2009 8.463 8.542 8.274 8.339 14,444 +0.05(+0.55%)
Sep 08, 2009 8.379 8.490 8.183 8.294 27,413 +0.03(+0.40%)
Sep 04, 2009 8.241 8.594 8.209 8.261 11,499 +0.05(+0.56%)
Sep 03, 2009 8.444 8.738 8.202 8.215 16,516 -0.20(-2.41%)
Sep 02, 2009 8.470 8.718 8.196 8.418 18,948 +0.01(+0.16%)
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.