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 (%)
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%)
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.