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

Sierra Bancorp (NQ: BSRR )

21.82 -0.24 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
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%)
Sep 01, 2009 8.326 9.019 8.176 8.405 52,486 +0.06(+0.70%)
Aug 31, 2009 8.496 9.032 8.326 8.346 23,136 -0.23(-2.67%)
Aug 28, 2009 8.777 8.777 8.561 8.575 14,962 -0.20(-2.31%)
Aug 27, 2009 8.555 8.934 8.372 8.777 22,728 +0.22(+2.52%)
Aug 26, 2009 8.568 8.627 8.490 8.561 13,515 -0.07(-0.76%)
Aug 25, 2009 8.764 8.862 8.483 8.627 8,293 -0.08(-0.90%)
Aug 24, 2009 8.797 8.797 8.588 8.705 3,981 -0.09(-1.04%)
Aug 21, 2009 9.012 9.110 8.333 8.797 47,733 -0.05(-0.59%)
Aug 20, 2009 8.842 8.901 8.496 8.849 22,938 +0.01(+0.07%)
Aug 19, 2009 8.405 9.084 8.398 8.842 13,490 +0.01(+0.07%)
Aug 18, 2009 8.352 8.986 8.352 8.836 9,890 +0.52(+6.28%)
Aug 17, 2009 8.176 8.560 8.176 8.313 13,631 -0.03(-0.31%)
Aug 14, 2009 8.927 9.123 8.326 8.339 28,702 -0.41(-4.70%)
Aug 13, 2009 9.201 9.280 8.686 8.751 6,633 -0.41(-4.49%)
Aug 12, 2009 8.614 9.162 8.614 9.162 17,655 +0.40(+4.55%)
Aug 11, 2009 8.895 8.895 8.561 8.764 8,043 -0.24(-2.72%)
Aug 10, 2009 8.901 9.097 8.297 9.009 8,893 +0.00(+0.04%)
Aug 07, 2009 8.379 9.143 8.372 9.006 32,927 +0.82(+10.06%)
Aug 06, 2009 8.379 8.418 8.183 8.183 12,925 -0.14(-1.65%)
Aug 05, 2009 8.797 8.888 8.320 8.320 46,250 -0.52(-5.84%)
Aug 04, 2009 8.836 8.999 8.757 8.836 25,400 -0.14(-1.53%)
Aug 03, 2009 8.764 9.051 8.699 8.973 16,315 -0.08(-0.94%)
Jul 31, 2009 8.627 9.058 8.457 9.058 17,364 +0.36(+4.13%)
Jul 30, 2009 8.176 8.842 8.176 8.699 13,479 +0.69(+8.56%)
Jul 29, 2009 7.935 8.163 7.935 8.013 5,455 +0.10(+1.24%)
Jul 28, 2009 7.837 7.967 7.837 7.915 20,488 +0.03(+0.33%)
Jul 27, 2009 7.824 7.902 7.739 7.889 70,648 +0.12(+1.51%)
Jul 24, 2009 7.771 7.837 7.726 7.771 19,755 +0.00(+0.00%)
Jul 23, 2009 7.778 7.837 7.726 7.771 26,428 -0.05(-0.67%)
Jul 22, 2009 7.837 7.856 7.588 7.824 11,408 -0.01(-0.17%)
Jul 21, 2009 7.837 7.837 7.771 7.837 3,503 -0.06(-0.74%)
Jul 20, 2009 7.954 8.359 7.543 7.895 156,521 +0.02(+0.25%)
Jul 17, 2009 8.352 8.411 7.843 7.876 17,580 -0.46(-5.49%)
Jul 16, 2009 8.300 8.457 8.170 8.333 7,853 +0.08(+1.03%)
Jul 15, 2009 8.490 8.490 7.974 8.248 37,862 -0.40(-4.68%)
Jul 14, 2009 8.627 8.653 8.187 8.653 14,844 +0.28(+3.35%)
Jul 13, 2009 8.457 8.457 8.333 8.372 14,141 +0.20(+2.40%)
Jul 10, 2009 8.189 8.189 8.065 8.176 3,417 -0.16(-1.88%)
Jul 09, 2009 8.633 8.810 8.163 8.333 37,403 -0.07(-0.85%)
Jul 08, 2009 8.346 8.783 7.882 8.405 68,013 +0.15(+1.82%)
Jul 07, 2009 8.281 8.947 8.183 8.255 23,407 +0.01(+0.08%)
Jul 06, 2009 8.241 8.656 8.166 8.248 18,798 -0.01(-0.16%)
Jul 02, 2009 8.470 8.725 8.163 8.261 18,170 -0.37(-4.31%)
Jul 01, 2009 8.372 8.705 8.170 8.633 42,862 +0.39(+4.67%)
Jun 30, 2009 8.555 9.306 8.248 8.248 28,803 -0.25(-3.00%)
Jun 29, 2009 9.534 9.796 8.503 8.503 34,017 -1.10(-11.49%)
Jun 26, 2009 8.868 9.606 8.477 9.606 110,232 +0.69(+7.69%)
Jun 25, 2009 8.320 8.992 8.176 8.921 17,295 +0.61(+7.31%)
Jun 24, 2009 8.686 8.947 8.307 8.313 25,122 -0.29(-3.41%)
Jun 23, 2009 8.620 9.077 8.496 8.607 11,899 -0.05(-0.60%)
Jun 22, 2009 8.881 9.130 8.627 8.659 14,939 -0.26(-2.93%)
Jun 19, 2009 8.921 9.456 8.764 8.921 56,178 +0.14(+1.56%)
Jun 18, 2009 9.299 9.659 8.620 8.783 68,849 -0.58(-6.21%)
Jun 17, 2009 8.686 9.437 8.659 9.365 13,424 +0.70(+8.06%)
Jun 16, 2009 8.992 9.228 8.585 8.666 30,527 -0.18(-2.07%)
Jun 15, 2009 8.895 9.097 8.803 8.849 23,714 -0.14(-1.60%)
Jun 12, 2009 8.927 9.123 8.731 8.992 20,336 -0.04(-0.43%)
Jun 11, 2009 8.947 9.299 8.725 9.032 20,568 +0.14(+1.62%)
Jun 10, 2009 9.097 9.247 8.783 8.888 50,602 -0.08(-0.95%)
Jun 09, 2009 9.273 9.299 8.973 8.973 9,408 -0.26(-2.83%)
Jun 08, 2009 9.469 9.469 9.234 9.234 10,432 -0.10(-1.05%)
Jun 05, 2009 9.502 9.665 9.270 9.332 7,982 -0.08(-0.90%)
Jun 04, 2009 9.737 9.737 9.156 9.417 25,912 -0.27(-2.83%)
Jun 03, 2009 9.704 9.704 9.306 9.691 7,465 -0.09(-0.93%)
Jun 02, 2009 9.646 9.796 9.169 9.783 21,050 +0.05(+0.47%)
Jun 01, 2009 9.293 9.737 8.770 9.737 27,284 +0.28(+2.97%)
May 29, 2009 8.979 9.672 8.816 9.456 84,223 +0.56(+6.24%)
May 28, 2009 8.934 9.437 8.816 8.901 19,778 +0.08(+0.96%)
May 27, 2009 9.887 9.887 8.816 8.816 53,039 -1.15(-11.53%)
May 26, 2009 8.744 9.966 8.679 9.966 25,832 +1.15(+13.04%)
May 22, 2009 8.620 8.927 8.516 8.816 107,990 -0.08(-0.88%)
May 21, 2009 8.725 8.934 8.653 8.895 12,937 +0.05(+0.52%)
May 20, 2009 8.862 8.914 8.653 8.849 24,626 +0.23(+2.65%)
May 19, 2009 8.640 8.660 8.261 8.620 43,093 -0.25(-2.87%)
May 18, 2009 8.359 8.875 8.320 8.875 21,142 +0.48(+5.76%)
May 15, 2009 8.405 8.653 8.130 8.392 22,685 -0.02(-0.23%)
May 14, 2009 8.215 8.483 8.215 8.411 14,444 +0.21(+2.55%)
May 13, 2009 8.209 8.313 8.052 8.202 21,081 -0.19(-2.26%)
May 12, 2009 8.444 8.463 8.130 8.392 23,727 -0.01(-0.08%)
May 11, 2009 8.568 8.568 8.000 8.398 24,626 -0.09(-1.08%)
May 08, 2009 8.601 8.601 8.170 8.490 24,227 +0.04(+0.46%)
May 07, 2009 8.130 8.620 8.130 8.450 48,379 +0.40(+4.95%)
May 06, 2009 7.895 8.388 7.706 8.052 19,804 +0.29(+3.70%)
May 05, 2009 8.333 8.333 7.595 7.765 54,813 -0.66(-7.83%)
May 04, 2009 8.300 8.424 7.647 8.424 17,156 +0.59(+7.59%)
May 01, 2009 7.830 8.640 7.712 7.830 16,305 -0.01(-0.17%)
Apr 30, 2009 8.287 8.960 7.797 7.843 39,563 -0.48(-5.80%)
Apr 29, 2009 7.784 8.326 7.543 8.326 69,203 +0.61(+7.87%)
Apr 28, 2009 7.588 7.830 7.523 7.719 10,498 +0.01(+0.08%)
Apr 27, 2009 7.804 7.804 7.621 7.712 14,427 -0.28(-3.51%)
Apr 24, 2009 8.046 8.228 7.876 7.993 23,453 +0.08(+0.99%)
Apr 23, 2009 7.784 8.105 7.784 7.915 15,280 +0.16(+2.11%)
Apr 22, 2009 8.078 8.078 7.732 7.752 34,893 -0.57(-6.90%)
Apr 21, 2009 6.733 8.326 6.544 8.326 19,667 +1.07(+14.76%)
Apr 20, 2009 7.726 7.810 7.255 7.255 12,187 -0.73(-9.16%)
Apr 17, 2009 7.948 8.601 7.242 7.987 34,946 +0.16(+2.00%)
Apr 16, 2009 7.869 8.157 7.693 7.830 54,000 -0.20(-2.52%)
Apr 15, 2009 7.641 8.032 7.641 8.032 8,667 +0.40(+5.22%)
Apr 14, 2009 7.719 7.843 7.562 7.634 14,674 -0.27(-3.47%)
Apr 13, 2009 7.510 7.908 7.445 7.908 15,069 +0.25(+3.24%)
Apr 09, 2009 7.386 7.752 7.255 7.660 26,728 +0.46(+6.44%)
Apr 08, 2009 7.328 7.680 7.112 7.197 30,752 -0.17(-2.30%)
Apr 07, 2009 7.569 7.680 7.366 7.366 9,391 -0.33(-4.24%)
Apr 06, 2009 8.477 8.477 7.582 7.693 25,815 -0.71(-8.47%)
Apr 03, 2009 7.647 8.640 7.001 8.405 28,867 +0.73(+9.53%)
Apr 02, 2009 6.524 7.712 6.524 7.673 39,081 +1.29(+20.14%)
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.