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, 2004 9.812 9.951 9.812 9.838 12,210 -0.12(-1.20%)
Apr 29, 2004 9.913 9.964 9.812 9.957 10,783 +0.28(+2.93%)
Apr 28, 2004 9.838 9.882 9.623 9.674 7,770 -0.16(-1.60%)
Apr 27, 2004 9.989 9.989 9.825 9.831 7,135 -0.06(-0.64%)
Apr 26, 2004 10.13 10.13 9.894 9.894 8,880 -0.06(-0.57%)
Apr 23, 2004 10.00 10.09 9.775 9.951 23,944 +0.06(+0.57%)
Apr 22, 2004 9.869 10.09 9.869 9.894 15,540 +0.11(+1.16%)
Apr 21, 2004 9.617 9.793 9.617 9.781 35,362 +0.07(+0.71%)
Apr 20, 2004 9.699 9.768 9.598 9.711 12,368 +0.03(+0.26%)
Apr 19, 2004 9.560 9.686 9.560 9.686 5,867 +0.01(+0.07%)
Apr 16, 2004 9.560 9.680 9.554 9.680 2,378 +0.06(+0.66%)
Apr 15, 2004 9.686 9.686 9.585 9.617 4,598 +0.01(+0.07%)
Apr 14, 2004 9.658 9.658 9.585 9.611 11,575 -0.03(-0.33%)
Apr 13, 2004 9.705 9.711 9.554 9.642 24,262 -0.03(-0.26%)
Apr 12, 2004 9.642 9.667 9.642 9.667 1,427 -0.03(-0.33%)
Apr 08, 2004 9.636 9.699 9.604 9.699 3,488 +0.09(+0.92%)
Apr 07, 2004 9.592 9.705 9.585 9.611 12,686 +0.04(+0.40%)
Apr 06, 2004 9.730 9.907 9.573 9.573 8,880 -0.23(-2.32%)
Apr 05, 2004 9.901 9.932 9.800 9.800 6,184 -0.07(-0.70%)
Apr 02, 2004 9.787 10.22 9.787 9.869 4,122 +0.15(+1.49%)
Apr 01, 2004 9.510 9.737 9.510 9.724 2,695 +0.17(+1.78%)
Mar 31, 2004 9.522 9.819 9.522 9.554 1,585 -0.15(-1.50%)
Mar 30, 2004 9.617 9.800 9.522 9.699 31,080 +0.16(+1.72%)
Mar 29, 2004 9.566 9.617 9.522 9.535 5,708 -0.07(-0.72%)
Mar 26, 2004 9.566 9.604 9.548 9.604 1,110 +0.02(+0.20%)
Mar 25, 2004 9.428 9.585 9.428 9.585 5,074 +0.13(+1.33%)
Mar 24, 2004 9.466 9.560 9.459 9.459 3,647 -0.01(-0.13%)
Mar 23, 2004 9.459 9.541 9.428 9.472 1,427 +0.04(+0.47%)
Mar 22, 2004 9.497 9.497 9.384 9.428 19,980 -0.11(-1.12%)
Mar 19, 2004 9.715 9.715 9.535 9.535 5,391 -0.15(-1.50%)
Mar 18, 2004 9.775 9.775 9.667 9.680 6,660 -0.03(-0.32%)
Mar 17, 2004 9.831 9.831 9.693 9.711 14,588 -0.09(-0.96%)
Mar 16, 2004 9.932 9.932 9.775 9.806 12,527 -0.20(-1.95%)
Mar 15, 2004 9.942 10.15 9.806 10.00 12,527 +0.15(+1.47%)
Mar 12, 2004 9.806 10.01 9.806 9.857 16,333 +0.05(+0.51%)
Mar 11, 2004 9.907 10.16 9.806 9.806 13,637 -0.16(-1.58%)
Mar 10, 2004 10.13 10.13 9.964 9.964 7,294 -0.02(-0.19%)
Mar 09, 2004 9.995 10.18 9.970 9.983 6,977 +0.01(+0.13%)
Mar 08, 2004 10.29 10.29 9.970 9.970 2,537 -0.05(-0.50%)
Mar 05, 2004 10.01 10.37 9.970 10.02 15,223 -0.07(-0.69%)
Mar 04, 2004 10.03 10.10 9.976 10.09 1,744 +0.07(+0.69%)
Mar 03, 2004 10.09 10.18 9.989 10.02 3,964 -0.09(-0.94%)
Mar 02, 2004 10.22 10.22 10.12 10.12 3,012 -0.11(-1.05%)
Mar 01, 2004 10.22 10.25 10.22 10.22 3,012 -0.03(-0.31%)
Feb 27, 2004 10.15 10.55 10.15 10.25 5,391 -0.07(-0.67%)
Feb 26, 2004 10.09 10.47 10.09 10.32 36,789 +0.09(+0.92%)
Feb 25, 2004 10.29 10.46 10.09 10.23 16,016 -0.05(-0.48%)
Feb 24, 2004 10.22 10.28 10.15 10.28 5,391 +0.12(+1.18%)
Feb 23, 2004 10.22 10.22 10.15 10.16 3,805 -0.06(-0.56%)
Feb 20, 2004 10.29 10.39 10.10 10.22 4,281 -0.03(-0.31%)
Feb 19, 2004 10.09 10.35 10.09 10.25 16,650 +0.10(+0.99%)
Feb 18, 2004 10.20 10.21 10.15 10.15 634 -0.04(-0.43%)
Feb 17, 2004 10.18 10.25 10.18 10.19 26,482 +0.01(+0.06%)
Feb 13, 2004 10.34 10.37 10.11 10.18 13,478 -0.13(-1.22%)
Feb 12, 2004 10.29 10.37 10.28 10.31 5,232 -0.04(-0.37%)
Feb 11, 2004 10.34 10.35 10.34 10.35 951 +0.00(+0.00%)
Feb 10, 2004 10.35 10.41 10.22 10.35 11,417 +0.16(+1.61%)
Feb 09, 2004 9.932 10.29 9.932 10.18 1,744 +0.11(+1.06%)
Feb 06, 2004 9.932 10.08 9.932 10.08 3,171 +0.14(+1.45%)
Feb 05, 2004 10.06 10.20 9.932 9.933 4,122 +0.00(+0.01%)
Feb 04, 2004 10.14 10.14 9.932 9.932 14,113 -0.09(-0.94%)
Feb 03, 2004 9.970 10.20 9.964 10.03 6,184 -0.15(-1.43%)
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