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 (%)
Nov 30, 2010 6.981 7.008 6.848 6.901 23,792 -0.08(-1.15%)
Nov 29, 2010 6.834 7.028 6.708 6.981 42,939 +0.12(+1.75%)
Nov 26, 2010 6.861 6.861 6.861 6.861 227 -0.07(-1.06%)
Nov 24, 2010 6.861 6.934 6.934 6.934 16,653 +0.12(+1.76%)
Nov 23, 2010 6.768 6.861 6.768 6.814 16,421 -0.03(-0.39%)
Nov 22, 2010 6.888 6.934 6.734 6.841 32,949 -0.09(-1.35%)
Nov 19, 2010 6.961 7.028 6.888 6.934 36,587 -0.01(-0.19%)
Nov 18, 2010 7.001 7.021 6.908 6.948 25,745 +0.00(+0.00%)
Nov 17, 2010 7.061 7.101 6.914 6.948 17,421 -0.05(-0.67%)
Nov 16, 2010 7.054 7.074 6.908 6.994 32,601 -0.09(-1.32%)
Nov 15, 2010 7.001 7.194 6.981 7.088 13,297 +0.12(+1.72%)
Nov 12, 2010 7.148 7.221 6.968 6.968 18,690 -0.27(-3.69%)
Nov 11, 2010 7.074 7.281 7.008 7.234 23,929 +0.07(+1.02%)
Nov 10, 2010 7.274 7.274 6.888 7.161 132,088 -0.09(-1.29%)
Nov 09, 2010 7.174 7.301 7.174 7.254 24,631 +0.05(+0.65%)
Nov 08, 2010 7.254 7.328 7.101 7.208 16,607 -0.09(-1.19%)
Nov 05, 2010 7.301 7.401 7.254 7.294 45,670 -0.03(-0.36%)
Nov 04, 2010 7.334 7.401 7.154 7.321 64,809 -0.01(-0.18%)
Nov 03, 2010 7.301 7.334 7.101 7.334 63,765 +0.03(+0.36%)
Nov 02, 2010 7.201 7.334 7.108 7.308 51,882 +0.19(+2.72%)
Nov 01, 2010 7.014 7.128 6.881 7.114 196,782 +0.17(+2.50%)
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%)
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.