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

Sierra Bancorp (NQ: BSRR )

22.06 -0.54 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
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.