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

Sierra Bancorp (NQ: BSRR )

20.50 +0.08 (+0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2011 7.399 7.582 7.399 7.582 62,573 +0.09(+1.27%)
Mar 30, 2011 7.487 7.534 7.439 7.487 32,611 +0.03(+0.36%)
Mar 29, 2011 7.310 7.460 7.310 7.460 27,622 +0.03(+0.36%)
Mar 28, 2011 7.460 7.460 7.385 7.432 18,880 -0.03(-0.36%)
Mar 25, 2011 7.460 7.487 7.399 7.460 28,387 +0.00(+0.00%)
Mar 24, 2011 7.310 7.460 7.310 7.460 7,106 +0.10(+1.38%)
Mar 23, 2011 7.412 7.419 7.338 7.358 23,446 -0.06(-0.82%)
Mar 22, 2011 7.460 7.466 7.324 7.419 68,133 -0.07(-1.00%)
Mar 21, 2011 7.412 7.500 7.331 7.493 52,702 +0.04(+0.55%)
Mar 18, 2011 7.412 7.460 7.283 7.453 116,619 +0.05(+0.73%)
Mar 17, 2011 7.419 7.419 7.290 7.399 24,106 +0.09(+1.30%)
Mar 16, 2011 7.378 7.399 7.290 7.304 30,741 -0.07(-1.01%)
Mar 15, 2011 7.290 7.399 7.290 7.378 23,918 -0.05(-0.64%)
Mar 14, 2011 7.385 7.432 7.358 7.426 29,203 -0.01(-0.09%)
Mar 11, 2011 7.473 7.473 7.392 7.432 31,313 -0.05(-0.63%)
Mar 10, 2011 7.412 7.493 7.324 7.480 36,604 +0.00(+0.00%)
Mar 09, 2011 7.473 7.521 7.446 7.480 28,349 -0.03(-0.45%)
Mar 08, 2011 7.426 7.514 7.426 7.514 58,316 +0.09(+1.28%)
Mar 07, 2011 7.480 7.493 7.358 7.419 46,028 -0.01(-0.18%)
Mar 04, 2011 7.507 7.507 7.412 7.432 42,165 -0.10(-1.35%)
Mar 03, 2011 7.493 7.555 7.432 7.534 49,081 +0.07(+1.00%)
Mar 02, 2011 7.304 7.460 7.290 7.460 17,309 +0.15(+2.04%)
Mar 01, 2011 7.358 7.460 7.276 7.310 16,377 -0.04(-0.55%)
Feb 28, 2011 7.493 7.493 7.351 7.351 7,833 -0.11(-1.45%)
Feb 25, 2011 7.283 7.480 7.256 7.460 23,497 +0.18(+2.42%)
Feb 24, 2011 7.324 7.324 7.249 7.283 23,960 +0.03(+0.37%)
Feb 23, 2011 7.344 7.405 7.256 7.256 16,319 -0.10(-1.38%)
Feb 22, 2011 7.439 7.460 7.358 7.358 21,457 -0.10(-1.36%)
Feb 18, 2011 7.426 7.460 7.351 7.460 26,504 +0.05(+0.64%)
Feb 17, 2011 7.358 7.412 7.334 7.412 5,052 +0.01(+0.18%)
Feb 16, 2011 7.460 7.460 7.297 7.399 20,497 -0.05(-0.64%)
Feb 15, 2011 7.419 7.460 7.371 7.446 24,298 +0.01(+0.18%)
Feb 14, 2011 7.358 7.460 7.338 7.432 38,533 +0.03(+0.46%)
Feb 11, 2011 7.324 7.453 7.270 7.399 18,687 +0.03(+0.37%)
Feb 10, 2011 7.297 7.385 7.270 7.371 8,498 +0.05(+0.74%)
Feb 09, 2011 7.168 7.412 7.134 7.317 28,723 +0.10(+1.41%)
Feb 08, 2011 7.310 7.324 7.148 7.215 20,603 -0.12(-1.66%)
Feb 07, 2011 7.209 7.344 7.202 7.338 14,446 +0.11(+1.50%)
Feb 04, 2011 7.344 7.344 7.188 7.229 21,467 -0.15(-2.02%)
Feb 03, 2011 7.344 7.378 7.324 7.378 23,828 +0.05(+0.74%)
Feb 02, 2011 7.365 7.378 7.290 7.324 12,470 -0.08(-1.10%)
Feb 01, 2011 7.297 7.453 7.188 7.405 28,964 +0.09(+1.20%)
Jan 31, 2011 7.154 7.365 7.154 7.317 31,453 +0.18(+2.57%)
Jan 28, 2011 7.195 7.243 7.066 7.134 61,486 -0.05(-0.66%)
Jan 27, 2011 7.343 7.343 7.182 7.182 13,856 -0.15(-2.02%)
Jan 26, 2011 7.283 7.384 7.249 7.330 29,795 +0.05(+0.65%)
Jan 25, 2011 7.289 7.357 7.269 7.283 16,085 -0.06(-0.83%)
Jan 24, 2011 7.222 7.364 7.121 7.343 11,034 +0.09(+1.21%)
Jan 21, 2011 7.276 7.283 7.222 7.256 49,112 +0.01(+0.09%)
Jan 20, 2011 7.020 7.296 7.020 7.249 47,475 +0.22(+3.17%)
Jan 19, 2011 7.202 7.202 6.999 7.026 59,053 -0.19(-2.62%)
Jan 18, 2011 7.289 7.316 7.189 7.215 12,820 -0.10(-1.38%)
Jan 14, 2011 7.350 7.350 7.289 7.316 198,054 +0.01(+0.18%)
Jan 13, 2011 7.404 7.404 7.303 7.303 16,400 -0.09(-1.28%)
Jan 12, 2011 7.418 7.438 7.330 7.397 47,093 +0.01(+0.09%)
Jan 11, 2011 7.384 7.552 7.364 7.391 19,784 +0.01(+0.18%)
Jan 10, 2011 7.330 7.418 7.330 7.377 12,510 -0.01(-0.18%)
Jan 07, 2011 7.404 7.404 7.289 7.391 15,777 -0.01(-0.18%)
Jan 06, 2011 7.161 7.404 7.161 7.404 65,241 +0.15(+2.04%)
Jan 05, 2011 7.121 7.276 7.121 7.256 32,757 +0.13(+1.89%)
Jan 04, 2011 7.343 7.343 7.121 7.121 16,361 -0.18(-2.49%)
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.