Financial News

Sierra Bancorp (NQ: BSRR )

20.20 +0.72 (+3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 6.290 6.290 6.217 6.280 28,394 +0.01(+0.11%)
May 30, 2012 6.301 6.357 6.266 6.273 34,000 -0.12(-1.86%)
May 29, 2012 6.343 6.405 6.329 6.392 10,849 +0.10(+1.55%)
May 25, 2012 6.231 6.371 6.231 6.294 14,945 +0.04(+0.67%)
May 24, 2012 6.098 6.280 6.098 6.252 21,393 +0.25(+4.19%)
May 23, 2012 6.084 6.098 5.882 6.000 18,871 -0.08(-1.38%)
May 22, 2012 6.175 6.294 6.035 6.084 30,089 -0.08(-1.36%)
May 21, 2012 6.273 6.329 6.119 6.168 22,239 -0.11(-1.78%)
May 18, 2012 6.217 6.440 6.217 6.280 21,483 +0.04(+0.67%)
May 17, 2012 6.378 6.378 6.238 6.238 22,066 -0.11(-1.76%)
May 16, 2012 6.412 6.454 6.350 6.350 7,017 -0.05(-0.76%)
May 15, 2012 6.468 6.517 6.385 6.399 11,113 -0.06(-0.97%)
May 14, 2012 6.559 6.559 6.461 6.461 14,781 -0.15(-2.22%)
May 11, 2012 6.769 6.860 6.559 6.608 16,646 -0.26(-3.76%)
May 10, 2012 6.685 6.894 6.468 6.867 9,953 +0.22(+3.26%)
May 09, 2012 6.308 6.720 6.301 6.650 37,241 +0.28(+4.39%)
May 08, 2012 6.266 6.385 6.224 6.371 42,954 +0.07(+1.11%)
May 07, 2012 6.280 6.385 6.273 6.301 17,472 +0.03(+0.45%)
May 04, 2012 6.322 6.336 6.273 6.273 26,074 -0.07(-1.10%)
May 03, 2012 6.287 6.364 6.287 6.343 20,259 +0.03(+0.55%)
May 02, 2012 6.280 6.378 6.280 6.308 25,306 -0.03(-0.55%)
May 01, 2012 6.350 6.475 6.301 6.343 41,816 -0.01(-0.22%)
Apr 30, 2012 6.454 6.454 6.336 6.357 30,196 -0.08(-1.29%)
Apr 27, 2012 6.468 6.492 6.391 6.440 26,475 +0.05(+0.76%)
Apr 26, 2012 6.391 6.419 6.370 6.391 11,007 -0.03(-0.43%)
Apr 25, 2012 6.419 6.488 6.315 6.419 32,072 +0.10(+1.65%)
Apr 24, 2012 6.384 6.447 6.246 6.315 28,896 -0.03(-0.55%)
Apr 23, 2012 6.620 6.662 6.322 6.350 38,868 -0.41(-6.06%)
Apr 20, 2012 6.759 6.801 6.710 6.759 60,845 +0.17(+2.53%)
Apr 19, 2012 6.676 6.676 6.558 6.593 21,112 -0.07(-1.04%)
Apr 18, 2012 6.683 6.745 6.662 6.662 16,619 -0.07(-1.03%)
Apr 17, 2012 6.842 6.842 6.704 6.731 42,727 -0.03(-0.51%)
Apr 16, 2012 6.738 6.766 6.697 6.766 46,170 +0.07(+1.04%)
Apr 13, 2012 6.787 6.801 6.697 6.697 44,913 -0.17(-2.43%)
Apr 12, 2012 6.648 6.884 6.593 6.863 32,309 +0.20(+3.02%)
Apr 11, 2012 6.565 6.697 6.488 6.662 19,734 +0.19(+3.00%)
Apr 10, 2012 6.572 6.780 6.454 6.468 34,531 -0.11(-1.69%)
Apr 09, 2012 6.690 6.690 6.565 6.579 21,324 -0.19(-2.77%)
Apr 05, 2012 6.710 6.780 6.710 6.766 10,265 +0.01(+0.10%)
Apr 04, 2012 6.780 6.801 6.759 6.759 25,108 -0.10(-1.42%)
Apr 03, 2012 6.905 7.078 6.835 6.856 30,764 -0.10(-1.40%)
Apr 02, 2012 6.787 6.953 6.766 6.953 47,953 +0.13(+1.93%)
Mar 30, 2012 6.946 6.946 6.822 6.822 44,297 -0.06(-0.81%)
Mar 29, 2012 6.835 6.912 6.516 6.877 16,322 -0.06(-0.80%)
Mar 28, 2012 6.926 6.939 6.870 6.933 21,413 -0.03(-0.40%)
Mar 27, 2012 7.085 7.085 6.926 6.960 12,536 -0.07(-0.99%)
Mar 26, 2012 6.926 7.030 6.794 7.030 23,069 +0.19(+2.84%)
Mar 23, 2012 6.648 6.877 6.627 6.835 12,645 +0.15(+2.28%)
Mar 22, 2012 6.759 6.759 6.662 6.683 11,688 -0.16(-2.33%)
Mar 21, 2012 6.919 6.939 6.825 6.842 21,392 -0.06(-0.80%)
Mar 20, 2012 6.905 6.926 6.849 6.898 50,036 -0.08(-1.09%)
Mar 19, 2012 6.926 7.009 6.870 6.974 32,061 +0.07(+1.01%)
Mar 16, 2012 7.016 7.016 6.877 6.905 39,553 -0.10(-1.49%)
Mar 15, 2012 6.960 7.009 6.870 7.009 11,307 +0.09(+1.30%)
Mar 14, 2012 7.044 7.044 6.870 6.919 24,191 -0.13(-1.87%)
Mar 13, 2012 6.835 7.057 6.731 7.051 87,435 +0.26(+3.78%)
Mar 12, 2012 6.828 6.835 6.759 6.794 10,252 +0.03(+0.41%)
Mar 09, 2012 6.447 6.801 6.447 6.766 75,463 +0.31(+4.84%)
Mar 08, 2012 6.426 6.488 6.329 6.454 12,276 +0.06(+0.98%)
Mar 07, 2012 6.294 6.412 6.239 6.391 23,230 +0.11(+1.77%)
Mar 06, 2012 6.176 6.287 6.169 6.280 35,094 +0.07(+1.12%)
Mar 05, 2012 6.176 6.225 6.141 6.211 15,133 +0.02(+0.34%)
Mar 02, 2012 6.475 6.488 6.183 6.190 34,577 -0.23(-3.57%)
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