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, 2012 6.412 6.412 6.295 6.316 30,392 -0.08(-1.29%)
Apr 27, 2012 6.426 6.450 6.350 6.398 26,647 +0.05(+0.76%)
Apr 26, 2012 6.350 6.378 6.330 6.350 11,079 -0.03(-0.43%)
Apr 25, 2012 6.378 6.447 6.274 6.378 32,280 +0.10(+1.65%)
Apr 24, 2012 6.343 6.405 6.205 6.274 29,083 -0.03(-0.55%)
Apr 23, 2012 6.578 6.619 6.281 6.309 39,120 -0.41(-6.06%)
Apr 20, 2012 6.716 6.757 6.667 6.716 61,239 +0.17(+2.53%)
Apr 19, 2012 6.633 6.633 6.516 6.550 21,249 -0.07(-1.04%)
Apr 18, 2012 6.640 6.702 6.619 6.619 16,726 -0.07(-1.03%)
Apr 17, 2012 6.798 6.798 6.660 6.688 43,004 -0.03(-0.51%)
Apr 16, 2012 6.695 6.723 6.654 6.723 46,469 +0.07(+1.04%)
Apr 13, 2012 6.743 6.757 6.654 6.654 45,204 -0.17(-2.43%)
Apr 12, 2012 6.605 6.840 6.550 6.819 32,518 +0.20(+3.02%)
Apr 11, 2012 6.523 6.654 6.447 6.619 19,862 +0.19(+3.00%)
Apr 10, 2012 6.529 6.736 6.412 6.426 34,754 -0.11(-1.69%)
Apr 09, 2012 6.647 6.647 6.523 6.536 21,462 -0.19(-2.77%)
Apr 05, 2012 6.667 6.736 6.667 6.723 10,332 +0.01(+0.10%)
Apr 04, 2012 6.736 6.757 6.716 6.716 25,270 -0.10(-1.42%)
Apr 03, 2012 6.860 7.033 6.791 6.812 30,963 -0.10(-1.40%)
Apr 02, 2012 6.743 6.909 6.723 6.909 48,263 +0.13(+1.93%)
Mar 30, 2012 6.902 6.902 6.778 6.778 44,583 -0.06(-0.81%)
Mar 29, 2012 6.791 6.867 6.474 6.833 16,428 -0.06(-0.80%)
Mar 28, 2012 6.881 6.895 6.826 6.888 21,552 -0.03(-0.40%)
Mar 27, 2012 7.040 7.040 6.881 6.916 12,618 -0.07(-0.99%)
Mar 26, 2012 6.881 6.985 6.750 6.985 23,218 +0.19(+2.84%)
Mar 23, 2012 6.605 6.833 6.585 6.791 12,726 +0.15(+2.28%)
Mar 22, 2012 6.716 6.716 6.619 6.640 11,763 -0.16(-2.33%)
Mar 21, 2012 6.874 6.895 6.781 6.798 21,530 -0.06(-0.80%)
Mar 20, 2012 6.860 6.881 6.805 6.854 50,360 -0.08(-1.09%)
Mar 19, 2012 6.881 6.964 6.826 6.929 32,268 +0.07(+1.01%)
Mar 16, 2012 6.971 6.971 6.833 6.860 39,809 -0.10(-1.49%)
Mar 15, 2012 6.916 6.964 6.826 6.964 11,380 +0.09(+1.30%)
Mar 14, 2012 6.998 6.998 6.826 6.874 24,348 -0.13(-1.87%)
Mar 13, 2012 6.791 7.012 6.688 7.005 88,001 +0.26(+3.78%)
Mar 12, 2012 6.785 6.791 6.716 6.750 10,319 +0.03(+0.41%)
Mar 09, 2012 6.405 6.757 6.405 6.723 75,952 +0.31(+4.84%)
Mar 08, 2012 6.385 6.447 6.288 6.412 12,355 +0.06(+0.98%)
Mar 07, 2012 6.254 6.371 6.198 6.350 23,381 +0.11(+1.77%)
Mar 06, 2012 6.136 6.247 6.130 6.240 35,321 +0.07(+1.12%)
Mar 05, 2012 6.136 6.185 6.102 6.171 15,231 +0.02(+0.34%)
Mar 02, 2012 6.433 6.447 6.143 6.150 34,801 -0.23(-3.57%)
Mar 01, 2012 6.364 6.419 6.323 6.378 95,417 +0.03(+0.54%)
Feb 29, 2012 6.330 6.378 6.302 6.343 88,873 +0.01(+0.22%)
Feb 28, 2012 6.412 6.412 6.309 6.330 20,172 -0.07(-1.08%)
Feb 27, 2012 6.392 6.419 6.357 6.398 6,248 -0.05(-0.75%)
Feb 24, 2012 6.633 6.709 6.447 6.447 25,369 -0.20(-3.01%)
Feb 23, 2012 6.550 6.647 6.529 6.647 10,045 +0.10(+1.47%)
Feb 22, 2012 6.640 6.640 6.535 6.550 7,192 -0.06(-0.84%)
Feb 21, 2012 6.605 6.647 6.481 6.605 7,724 +0.01(+0.21%)
Feb 17, 2012 6.654 6.654 6.447 6.591 21,959 -0.06(-0.83%)
Feb 16, 2012 6.433 6.654 6.426 6.647 25,015 +0.26(+3.99%)
Feb 15, 2012 6.543 6.564 6.378 6.392 14,964 -0.10(-1.49%)
Feb 14, 2012 6.598 6.605 6.450 6.488 11,684 -0.18(-2.69%)
Feb 13, 2012 6.716 6.729 6.640 6.667 11,114 +0.06(+0.83%)
Feb 10, 2012 6.605 6.757 6.477 6.612 20,596 -0.10(-1.44%)
Feb 09, 2012 6.771 6.778 6.688 6.709 10,464 -0.10(-1.42%)
Feb 08, 2012 6.743 6.826 6.667 6.805 14,036 +0.01(+0.20%)
Feb 07, 2012 6.667 6.798 6.667 6.791 32,651 +0.06(+0.82%)
Feb 06, 2012 6.688 6.743 6.598 6.736 15,015 -0.01(-0.20%)
Feb 03, 2012 6.619 6.791 6.619 6.750 42,155 +0.23(+3.60%)
Feb 02, 2012 6.385 6.516 6.281 6.516 18,255 +0.12(+1.83%)
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