Financial News

Sierra Bancorp (NQ: BSRR )

30.44 +0.32 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 8.210 8.877 7.725 7.770 39,934 -0.48(-5.80%)
Apr 29, 2009 7.712 8.249 7.473 8.249 69,851 +0.60(+7.87%)
Apr 28, 2009 7.518 7.757 7.453 7.647 10,596 +0.07(+0.94%)
Apr 27, 2009 7.666 7.666 7.486 7.576 14,687 -0.28(-3.51%)
Apr 24, 2009 7.903 8.083 7.737 7.852 23,875 +0.08(+0.99%)
Apr 23, 2009 7.647 7.962 7.647 7.775 15,555 +0.16(+2.11%)
Apr 22, 2009 7.935 7.935 7.595 7.615 35,521 -0.56(-6.90%)
Apr 21, 2009 6.614 8.179 6.428 8.179 20,021 +1.05(+14.76%)
Apr 20, 2009 7.589 7.672 7.127 7.127 12,406 -0.72(-9.16%)
Apr 17, 2009 7.807 8.449 7.114 7.846 35,575 +0.15(+2.00%)
Apr 16, 2009 7.730 8.012 7.557 7.692 54,972 -0.20(-2.52%)
Apr 15, 2009 7.506 7.891 7.506 7.891 8,822 +0.39(+5.22%)
Apr 14, 2009 7.583 7.704 7.429 7.499 14,938 -0.27(-3.47%)
Apr 13, 2009 7.377 7.769 7.313 7.769 15,340 +0.24(+3.24%)
Apr 09, 2009 7.255 7.615 7.127 7.525 27,209 +0.46(+6.44%)
Apr 08, 2009 7.199 7.544 6.986 7.069 31,306 -0.17(-2.30%)
Apr 07, 2009 7.435 7.544 7.236 7.236 9,560 -0.32(-4.24%)
Apr 06, 2009 8.327 8.327 7.448 7.557 26,280 -0.70(-8.47%)
Apr 03, 2009 7.512 8.487 6.877 8.256 29,387 +0.72(+9.53%)
Apr 02, 2009 6.409 7.576 6.409 7.538 39,784 +1.26(+20.14%)
Apr 01, 2009 6.062 6.486 6.024 6.274 27,309 +0.03(+0.51%)
Mar 31, 2009 6.248 6.454 5.844 6.242 24,119 +0.09(+1.46%)
Mar 30, 2009 6.729 6.729 6.126 6.152 26,986 -1.32(-17.61%)
Mar 26, 2009 7.057 7.698 6.813 7.467 31,249 +0.58(+8.38%)
Mar 25, 2009 7.371 7.397 6.864 6.890 47,083 +0.16(+2.38%)
Mar 24, 2009 6.684 7.221 6.370 6.729 57,221 -0.03(-0.38%)
Mar 23, 2009 6.216 6.941 6.093 6.755 54,164 +0.72(+12.02%)
Mar 20, 2009 6.126 6.235 5.992 6.030 73,497 -0.05(-0.84%)
Mar 19, 2009 6.216 6.409 5.902 6.081 28,682 -0.02(-0.32%)
Mar 18, 2009 6.062 6.364 5.709 6.101 66,947 +0.03(+0.53%)
Mar 17, 2009 5.620 6.216 5.324 6.069 50,616 +0.43(+7.62%)
Mar 16, 2009 6.114 6.287 5.504 5.639 52,044 -0.51(-8.25%)
Mar 13, 2009 6.415 6.659 6.094 6.146 59,418 -0.26(-4.01%)
Mar 12, 2009 5.818 6.409 5.774 6.402 121,779 +0.70(+12.26%)
Mar 11, 2009 5.491 5.895 5.491 5.703 61,846 +0.24(+4.47%)
Mar 10, 2009 5.068 5.459 5.068 5.459 40,479 +0.53(+10.66%)
Mar 09, 2009 4.747 5.248 4.747 4.933 19,543 +0.02(+0.39%)
Mar 06, 2009 4.568 4.914 4.535 4.914 24,953 +0.40(+8.96%)
Mar 05, 2009 4.503 4.927 4.240 4.510 80,847 -0.03(-0.71%)
Mar 04, 2009 4.362 4.831 4.311 4.542 126,705 +0.63(+16.07%)
Mar 02, 2009 4.009 4.112 3.913 3.913 74,739 -0.15(-3.63%)
Feb 27, 2009 4.067 4.151 3.913 4.061 61,190 -0.10(-2.47%)
Feb 26, 2009 4.471 4.523 3.977 4.163 205,221 -0.18(-4.14%)
Feb 25, 2009 4.619 4.683 4.330 4.343 52,788 -0.31(-6.62%)
Feb 24, 2009 4.696 4.850 4.426 4.651 129,582 +0.04(+0.97%)
Feb 23, 2009 5.543 5.677 4.606 4.606 30,433 -0.85(-15.53%)
Feb 20, 2009 6.178 6.229 5.299 5.453 53,179 -0.57(-9.48%)
Feb 19, 2009 6.377 6.377 6.024 6.024 24,358 -0.24(-3.79%)
Feb 18, 2009 6.582 6.582 6.133 6.261 48,412 -0.22(-3.46%)
Feb 17, 2009 6.736 6.826 6.415 6.486 30,805 -0.39(-5.69%)
Feb 13, 2009 7.287 7.692 6.736 6.877 45,327 -0.37(-5.05%)
Feb 12, 2009 7.070 7.461 7.064 7.243 19,511 +0.03(+0.36%)
Feb 11, 2009 7.422 7.557 7.159 7.217 25,248 -0.18(-2.43%)
Feb 10, 2009 8.211 8.250 7.371 7.397 22,835 -0.89(-10.69%)
Feb 09, 2009 8.307 8.340 8.218 8.282 10,849 -0.02(-0.23%)
Feb 06, 2009 8.166 8.307 8.166 8.301 16,057 +0.10(+1.17%)
Feb 05, 2009 7.865 8.340 7.865 8.205 18,573 +0.24(+2.98%)
Feb 04, 2009 8.179 8.352 7.911 7.968 18,704 -0.19(-2.28%)
Feb 03, 2009 8.365 8.365 7.737 8.154 26,132 -0.08(-1.01%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback