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, 2013 9.068 9.160 9.046 9.153 0 +0.12(+1.33%)
Apr 29, 2013 9.018 9.089 8.955 9.032 41,794 +0.04(+0.47%)
Apr 26, 2013 9.131 9.131 8.990 8.990 16,800 -0.16(-1.77%)
Apr 25, 2013 9.187 9.187 9.096 9.152 3,894 -0.04(-0.38%)
Apr 24, 2013 9.005 9.187 9.005 9.187 22,862 +0.06(+0.62%)
Apr 23, 2013 9.053 9.138 8.997 9.131 15,000 +0.16(+1.73%)
Apr 22, 2013 9.110 9.159 8.786 8.976 8,110 -0.16(-1.70%)
Apr 19, 2013 8.786 9.159 8.786 9.131 33,324 +0.33(+3.77%)
Apr 18, 2013 8.821 8.941 8.786 8.800 13,371 +0.02(+0.24%)
Apr 17, 2013 8.976 9.075 8.637 8.778 22,466 -0.30(-3.26%)
Apr 16, 2013 9.103 9.166 8.976 9.075 14,298 +0.05(+0.55%)
Apr 15, 2013 9.075 9.075 8.898 9.025 41,129 -0.06(-0.70%)
Apr 12, 2013 8.898 9.096 8.898 9.089 11,887 +0.05(+0.55%)
Apr 11, 2013 9.032 9.082 9.018 9.039 7,057 -0.06(-0.62%)
Apr 10, 2013 8.962 9.149 8.849 9.096 11,350 +0.14(+1.57%)
Apr 09, 2013 9.032 9.032 8.875 8.955 21,778 -0.08(-0.94%)
Apr 08, 2013 9.025 9.053 8.955 9.039 16,531 +0.07(+0.79%)
Apr 05, 2013 8.800 9.032 8.800 8.969 8,895 -0.01(-0.16%)
Apr 04, 2013 8.912 8.983 8.708 8.983 18,898 +0.11(+1.27%)
Apr 03, 2013 9.159 9.159 8.842 8.870 16,421 -0.24(-2.63%)
Apr 02, 2013 9.279 9.279 9.075 9.110 7,632 -0.08(-0.84%)
Apr 01, 2013 9.230 9.230 9.138 9.187 16,358 -0.08(-0.91%)
Mar 28, 2013 9.364 9.364 9.258 9.272 47,986 -0.06(-0.60%)
Mar 27, 2013 9.293 9.371 9.265 9.328 7,874 -0.05(-0.53%)
Mar 26, 2013 9.378 9.378 9.237 9.378 5,898 +0.05(+0.53%)
Mar 25, 2013 9.251 9.378 9.251 9.328 7,783 +0.08(+0.92%)
Mar 22, 2013 9.413 9.413 9.159 9.244 9,503 -0.10(-1.06%)
Mar 21, 2013 9.321 9.406 9.286 9.343 5,902 -0.06(-0.67%)
Mar 20, 2013 9.413 9.413 9.350 9.406 7,603 +0.04(+0.45%)
Mar 19, 2013 9.378 9.413 9.166 9.364 19,546 +0.03(+0.30%)
Mar 18, 2013 9.251 9.413 9.187 9.335 6,311 -0.01(-0.15%)
Mar 15, 2013 9.385 9.413 9.258 9.350 91,323 -0.06(-0.67%)
Mar 14, 2013 9.328 9.413 9.245 9.413 20,635 +0.08(+0.91%)
Mar 13, 2013 9.230 9.343 9.230 9.328 27,047 +0.08(+0.92%)
Mar 12, 2013 9.265 9.272 9.209 9.244 10,645 -0.02(-0.23%)
Mar 11, 2013 9.300 9.328 9.212 9.265 11,923 -0.05(-0.53%)
Mar 08, 2013 9.328 9.343 9.230 9.314 22,222 +0.04(+0.46%)
Mar 07, 2013 9.300 9.320 9.145 9.272 31,476 +0.00(+0.00%)
Mar 06, 2013 9.202 9.272 9.061 9.272 97,305 +0.10(+1.08%)
Mar 05, 2013 9.124 9.202 9.046 9.173 24,354 +0.10(+1.09%)
Mar 04, 2013 9.068 9.124 8.906 9.075 14,338 -0.05(-0.54%)
Mar 01, 2013 8.828 9.131 8.756 9.124 13,888 +0.20(+2.21%)
Feb 28, 2013 8.793 8.927 8.652 8.927 44,213 +0.11(+1.20%)
Feb 27, 2013 8.778 8.821 8.574 8.821 83,133 +0.04(+0.48%)
Feb 26, 2013 8.778 8.842 8.666 8.778 5,041 +0.04(+0.40%)
Feb 25, 2013 9.075 9.089 8.539 8.743 33,452 -0.31(-3.43%)
Feb 22, 2013 9.011 9.061 8.849 9.053 20,615 +0.07(+0.78%)
Feb 21, 2013 9.046 9.046 8.898 8.983 12,944 -0.03(-0.31%)
Feb 20, 2013 9.103 9.138 9.011 9.011 27,423 -0.11(-1.16%)
Feb 19, 2013 9.053 9.131 9.012 9.117 17,902 +0.09(+1.02%)
Feb 15, 2013 9.025 9.025 8.941 9.025 21,575 +0.04(+0.39%)
Feb 14, 2013 8.919 9.025 8.828 8.990 16,287 +0.07(+0.79%)
Feb 13, 2013 9.025 9.025 8.842 8.919 10,713 -0.13(-1.48%)
Feb 12, 2013 8.729 9.075 8.729 9.053 13,315 +0.13(+1.42%)
Feb 11, 2013 8.955 8.955 8.856 8.927 6,309 -0.01(-0.16%)
Feb 08, 2013 8.941 8.941 8.842 8.941 18,960 -0.01(-0.08%)
Feb 07, 2013 8.955 9.082 8.898 8.948 8,333 -0.06(-0.63%)
Feb 06, 2013 9.004 9.046 8.828 9.004 5,104 +0.11(+1.19%)
Feb 04, 2013 8.997 9.124 8.814 8.898 42,629 -0.18(-1.94%)
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