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 (%)
Aug 30, 2002 6.874 7.094 6.748 7.094 16,016 +0.16(+2.27%)
Aug 29, 2002 6.842 6.937 6.779 6.937 37,265 +0.09(+1.38%)
Aug 28, 2002 6.842 6.848 6.842 6.842 16,333 +0.00(+0.05%)
Aug 27, 2002 6.622 6.842 6.622 6.839 10,513 +0.22(+3.29%)
Aug 26, 2002 6.779 6.930 6.621 6.621 4,440 -0.13(-1.87%)
Aug 23, 2002 6.780 6.912 6.748 6.748 6,977 +0.06(+0.94%)
Aug 22, 2002 6.968 6.968 6.685 6.685 4,440 -0.26(-3.72%)
Aug 21, 2002 6.937 6.943 6.937 6.943 507,440 -0.07(-0.99%)
Aug 20, 2002 6.874 7.012 6.874 7.012 10,465 +0.20(+2.96%)
Aug 16, 2002 6.962 6.968 6.811 6.811 14,430 -0.13(-1.82%)
Aug 15, 2002 6.842 7.088 6.817 6.937 23,627 +0.13(+1.84%)
Aug 14, 2002 6.874 6.937 6.874 6.811 17,601 -0.06(-0.91%)
Aug 13, 2002 6.823 6.874 6.823 6.874 1,110 +0.03(+0.46%)
Aug 12, 2002 6.898 6.899 6.831 6.842 3,171 -0.13(-1.81%)
Aug 07, 2002 6.766 6.968 6.621 6.968 19,029 +0.19(+2.79%)
Aug 06, 2002 6.811 6.937 6.779 6.779 12,368 -0.03(-0.46%)
Aug 05, 2002 6.779 6.968 6.779 6.811 12,844 +0.03(+0.37%)
Aug 02, 2002 6.836 6.836 6.785 6.785 23,627 -0.14(-2.00%)
Aug 01, 2002 6.937 6.937 6.811 6.924 15,223 -0.04(-0.59%)
Jul 31, 2002 6.842 7.094 6.842 6.965 18,236 +0.15(+2.27%)
Jul 30, 2002 6.716 6.811 6.432 6.811 14,401 -0.06(-0.92%)
Jul 29, 2002 6.779 6.943 6.716 6.874 2,790,924 +0.11(+1.68%)
Jul 26, 2002 6.779 6.779 6.691 6.760 5,708 -0.01(-0.19%)
Jul 25, 2002 6.773 6.773 6.773 6.773 0 +0.00(+0.00%)
Jul 24, 2002 6.542 6.773 6.533 6.773 3,171 +0.21(+3.27%)
Jul 23, 2002 6.621 6.621 6.558 6.558 5,074 +0.00(+0.00%)
Jul 22, 2002 6.489 6.565 6.489 6.558 475,725 +0.05(+0.78%)
Jul 19, 2002 6.508 6.508 6.508 6.508 158 -0.27(-3.99%)
Jul 17, 2002 6.634 6.779 6.634 6.778 9,197 +0.37(+5.69%)
Jul 12, 2002 6.697 6.918 6.413 6.413 11,100 -0.28(-4.24%)
Jul 11, 2002 6.590 6.697 6.590 6.697 2,695 +0.30(+4.63%)
Jul 10, 2002 6.306 6.590 6.249 6.401 11,417 +0.09(+1.50%)
Jul 09, 2002 6.287 6.306 6.212 6.306 15,540 +0.02(+0.30%)
Jul 08, 2002 6.123 6.287 6.123 6.287 951 +0.16(+2.68%)
Jul 05, 2002 6.123 6.123 6.123 6.123 1,585 -0.11(-1.82%)
Jul 04, 2002 6.237 6.237 6.237 6.237 1,585 +0.00(+0.00%)
Jul 03, 2002 6.237 6.237 6.237 6.237 1,585 +0.01(+0.10%)
Jul 02, 2002 6.230 6.230 6.230 6.230 1,110 +0.00(+0.01%)
Jul 01, 2002 6.230 6.230 6.230 6.230 317 -0.06(-1.01%)
Jun 28, 2002 6.161 6.294 6.060 6.294 1,427 +0.21(+3.42%)
Jun 27, 2002 6.054 6.167 6.054 6.085 10,624 +0.04(+0.63%)
Jun 26, 2002 6.048 6.048 6.048 6.048 0 +0.00(+0.00%)
Jun 25, 2002 6.022 6.085 6.022 6.048 10,624 -0.07(-1.13%)
Jun 21, 2002 6.117 6.117 6.117 6.117 0 +0.00(+0.00%)
Jun 20, 2002 6.117 6.117 6.117 6.117 0 +0.00(+0.00%)
Jun 19, 2002 6.306 6.306 6.085 6.117 2,854 -0.09(-1.52%)
Jun 18, 2002 6.212 6.212 6.212 6.212 158 -0.03(-0.51%)
Jun 17, 2002 6.243 6.243 6.243 6.243 792 +0.01(+0.10%)
Jun 14, 2002 6.212 6.237 6.212 6.237 1,585 -0.31(-4.80%)
Jun 12, 2002 6.551 6.551 6.551 6.551 317 +0.31(+4.94%)
Jun 11, 2002 6.401 6.401 6.243 6.243 2,854 -0.25(-3.88%)
Jun 10, 2002 6.678 6.678 6.495 6.495 634 -0.03(-0.49%)
Jun 07, 2002 6.527 6.527 6.527 6.527 475 -0.03(-0.47%)
Jun 06, 2002 6.944 6.944 6.558 6.558 3,488 -0.44(-6.22%)
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