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 (%)
Feb 29, 2012 6.299 6.347 6.272 6.313 89,303 +0.01(+0.22%)
Feb 28, 2012 6.381 6.381 6.278 6.299 20,270 -0.07(-1.08%)
Feb 27, 2012 6.361 6.388 6.326 6.368 6,278 -0.05(-0.75%)
Feb 24, 2012 6.601 6.676 6.416 6.416 25,492 -0.20(-3.01%)
Feb 23, 2012 6.519 6.615 6.498 6.615 10,093 +0.10(+1.47%)
Feb 22, 2012 6.608 6.608 6.503 6.519 7,227 -0.05(-0.84%)
Feb 21, 2012 6.573 6.615 6.450 6.573 7,761 +0.01(+0.21%)
Feb 17, 2012 6.621 6.621 6.416 6.560 22,066 -0.05(-0.83%)
Feb 16, 2012 6.402 6.621 6.395 6.615 25,136 +0.25(+3.99%)
Feb 15, 2012 6.512 6.532 6.347 6.361 15,037 -0.10(-1.49%)
Feb 14, 2012 6.567 6.573 6.419 6.457 11,740 -0.18(-2.69%)
Feb 13, 2012 6.683 6.697 6.608 6.635 11,167 +0.05(+0.83%)
Feb 10, 2012 6.573 6.724 6.446 6.580 20,696 -0.10(-1.44%)
Feb 09, 2012 6.738 6.745 6.656 6.676 10,514 -0.10(-1.42%)
Feb 08, 2012 6.711 6.793 6.635 6.772 14,104 +0.01(+0.20%)
Feb 07, 2012 6.635 6.766 6.635 6.759 32,809 +0.05(+0.82%)
Feb 06, 2012 6.656 6.711 6.567 6.704 15,088 -0.01(-0.20%)
Feb 03, 2012 6.587 6.759 6.587 6.718 42,360 +0.23(+3.60%)
Feb 02, 2012 6.354 6.484 6.251 6.484 18,344 +0.12(+1.83%)
Feb 01, 2012 6.320 6.395 6.134 6.368 45,400 +0.10(+1.64%)
Jan 31, 2012 6.224 6.402 6.175 6.265 52,917 +0.10(+1.56%)
Jan 30, 2012 6.155 6.210 6.128 6.169 9,301 -0.06(-0.98%)
Jan 27, 2012 6.135 6.237 6.135 6.230 15,470 +0.06(+0.99%)
Jan 26, 2012 6.278 6.278 6.135 6.169 34,120 -0.11(-1.74%)
Jan 25, 2012 6.244 6.284 6.155 6.278 30,213 +0.04(+0.66%)
Jan 24, 2012 6.203 6.237 6.100 6.237 17,540 +0.03(+0.55%)
Jan 23, 2012 6.448 6.448 6.114 6.203 30,005 -0.12(-1.94%)
Jan 20, 2012 6.244 6.325 6.182 6.325 29,070 +0.08(+1.31%)
Jan 19, 2012 6.237 6.250 6.135 6.244 31,473 +0.04(+0.66%)
Jan 18, 2012 6.135 6.203 6.080 6.203 28,589 +0.07(+1.22%)
Jan 17, 2012 6.128 6.141 6.066 6.128 55,764 +0.05(+0.78%)
Jan 13, 2012 6.046 6.114 6.046 6.080 14,751 -0.08(-1.33%)
Jan 12, 2012 6.135 6.182 6.087 6.162 15,232 +0.01(+0.11%)
Jan 11, 2012 6.203 6.203 6.135 6.155 32,427 -0.04(-0.66%)
Jan 10, 2012 6.189 6.264 6.066 6.196 97,386 +0.11(+1.79%)
Jan 09, 2012 6.039 6.135 6.039 6.087 28,659 +0.04(+0.68%)
Jan 06, 2012 6.039 6.141 5.964 6.046 62,296 -0.09(-1.44%)
Jan 05, 2012 6.032 6.305 5.978 6.135 45,933 +0.07(+1.12%)
Jan 04, 2012 6.080 6.135 6.046 6.066 56,352 +0.07(+1.14%)
Dec 30, 2011 6.114 6.155 5.964 5.998 269,602 -0.10(-1.57%)
Dec 29, 2011 6.182 6.230 6.060 6.094 178,944 -0.01(-0.22%)
Dec 28, 2011 6.316 6.359 6.039 6.107 50,915 -0.25(-3.86%)
Dec 27, 2011 6.339 6.380 6.298 6.353 8,190 -0.03(-0.53%)
Dec 23, 2011 6.421 6.448 6.346 6.387 14,968 +0.00(+0.00%)
Dec 21, 2011 6.448 6.462 6.135 6.387 44,624 -0.09(-1.37%)
Dec 20, 2011 6.203 6.475 6.203 6.475 31,187 +0.46(+7.59%)
Dec 19, 2011 6.284 6.325 5.937 6.019 27,764 -0.18(-2.86%)
Dec 16, 2011 6.312 6.319 6.196 6.196 126,930 -0.10(-1.52%)
Dec 15, 2011 6.359 6.366 6.148 6.291 27,232 -0.01(-0.22%)
Dec 14, 2011 6.155 6.339 6.135 6.305 54,362 +0.07(+1.20%)
Dec 13, 2011 6.557 6.557 6.155 6.230 26,149 -0.26(-3.99%)
Dec 12, 2011 6.598 6.598 6.394 6.489 33,536 -0.19(-2.86%)
Dec 09, 2011 6.482 6.816 6.482 6.680 41,065 +0.25(+3.81%)
Dec 08, 2011 6.714 6.714 6.366 6.434 29,350 -0.35(-5.13%)
Dec 07, 2011 7.014 7.014 6.775 6.782 38,489 -0.29(-4.14%)
Dec 06, 2011 6.884 7.130 6.816 7.075 21,305 +0.14(+2.06%)
Dec 05, 2011 6.980 6.980 6.591 6.932 30,756 +0.04(+0.59%)
Dec 02, 2011 6.884 6.925 6.809 6.891 8,049 +0.12(+1.81%)
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.