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

Sierra Bancorp (NQ: BSRR )

21.82 UNCHANGED
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 (%)
Oct 29, 2010 7.234 7.334 6.901 6.941 220,345 -0.32(-4.41%)
Oct 28, 2010 7.288 7.294 7.208 7.261 54,707 -0.01(-0.18%)
Oct 27, 2010 7.248 7.314 7.201 7.274 32,061 +0.01(+0.18%)
Oct 25, 2010 7.095 7.294 7.042 7.261 30,025 +0.22(+3.11%)
Oct 22, 2010 7.062 7.095 6.963 7.042 14,367 -0.02(-0.28%)
Oct 21, 2010 7.215 7.294 6.863 7.062 56,053 -0.10(-1.39%)
Oct 20, 2010 7.069 7.185 6.996 7.162 49,863 +0.15(+2.08%)
Oct 19, 2010 7.228 7.394 6.963 7.016 70,619 -0.27(-3.73%)
Oct 18, 2010 7.268 7.460 7.234 7.288 72,554 +0.06(+0.83%)
Oct 15, 2010 7.380 7.623 7.228 7.228 94,437 -0.04(-0.55%)
Oct 14, 2010 7.785 7.977 7.168 7.268 356,847 -1.29(-15.04%)
Oct 13, 2010 8.382 8.687 8.309 8.554 37,865 +0.19(+2.22%)
Oct 12, 2010 8.362 8.448 8.329 8.368 9,352 -0.07(-0.86%)
Oct 11, 2010 8.382 8.501 8.356 8.441 5,943 -0.07(-0.86%)
Oct 08, 2010 8.342 8.541 8.203 8.514 21,028 +0.17(+2.07%)
Oct 07, 2010 8.455 8.455 8.289 8.342 20,919 -0.05(-0.55%)
Oct 06, 2010 8.421 8.448 8.291 8.388 21,663 +0.05(+0.64%)
Oct 05, 2010 8.256 8.348 8.196 8.335 25,493 +0.25(+3.03%)
Oct 04, 2010 8.236 8.236 8.090 8.090 9,482 -0.17(-2.01%)
Oct 01, 2010 8.196 8.256 8.097 8.256 9,550 +0.07(+0.81%)
Sep 30, 2010 8.262 8.289 7.964 8.189 19,621 -0.02(-0.24%)
Sep 29, 2010 8.090 8.236 8.090 8.209 33,510 +0.07(+0.90%)
Sep 28, 2010 8.077 8.189 7.931 8.136 51,703 +0.10(+1.24%)
Sep 27, 2010 8.130 8.130 7.990 8.037 4,017 -0.07(-0.82%)
Sep 24, 2010 8.050 8.123 7.931 8.103 48,836 +0.14(+1.75%)
Sep 23, 2010 7.917 8.024 7.785 7.964 61,688 -0.02(-0.25%)
Sep 22, 2010 7.944 8.024 7.725 7.984 61,270 +0.03(+0.42%)
Sep 21, 2010 8.090 8.090 7.931 7.951 28,040 -0.13(-1.56%)
Sep 20, 2010 7.911 8.077 7.858 8.077 33,377 +0.22(+2.78%)
Sep 17, 2010 8.004 8.004 7.858 7.858 61,504 -0.18(-2.23%)
Sep 15, 2010 7.931 8.037 7.864 8.037 22,207 +0.06(+0.75%)
Sep 14, 2010 8.017 8.017 7.712 7.977 52,023 -0.03(-0.41%)
Sep 13, 2010 7.964 8.043 7.891 8.010 70,685 +0.10(+1.26%)
Sep 10, 2010 7.990 7.990 7.878 7.911 12,088 -0.08(-1.00%)
Sep 09, 2010 7.685 8.057 7.685 7.990 56,249 +0.31(+3.97%)
Sep 08, 2010 7.838 7.838 7.639 7.685 8,665 -0.07(-0.86%)
Sep 07, 2010 8.077 8.077 7.672 7.752 20,173 -0.34(-4.26%)
Sep 03, 2010 7.672 8.123 7.586 8.097 39,713 +0.29(+3.65%)
Sep 02, 2010 7.964 8.043 7.573 7.811 22,423 -0.21(-2.64%)
Sep 01, 2010 7.745 8.123 7.745 8.024 51,062 +0.38(+5.03%)
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%)
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.