Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sierra Bancorp
(NQ:
BSRR
)
20.25
-0.20 (-0.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
9.959
10.25
9.959
10.12
8,881
+0.12(+1.24%)
May 29, 2003
10.25
10.34
9.926
9.992
8,422
-0.24(-2.30%)
May 28, 2003
9.939
10.37
9.939
10.23
7,809
-0.22(-2.13%)
May 27, 2003
9.796
10.78
9.783
10.45
46,551
+0.54(+5.40%)
May 23, 2003
9.933
10.20
9.757
9.913
11,637
-0.11(-1.11%)
May 22, 2003
10.31
10.38
10.02
10.02
10,259
-0.27(-2.60%)
May 21, 2003
9.672
10.34
9.672
10.29
5,053
+0.70(+7.28%)
May 20, 2003
10.47
10.47
9.430
9.593
15,465
-1.02(-9.60%)
May 19, 2003
10.72
10.72
10.46
10.61
3,981
-0.11(-1.03%)
May 16, 2003
10.58
10.90
10.58
10.72
7,350
+0.03(+0.24%)
May 15, 2003
11.25
11.35
10.55
10.70
5,206
-0.29(-2.62%)
May 14, 2003
11.23
11.23
10.73
10.98
16,537
+0.14(+1.33%)
May 13, 2003
10.93
11.21
10.63
10.84
13,781
-0.12(-1.13%)
May 12, 2003
12.51
12.57
10.79
10.96
52,216
-1.44(-11.63%)
May 09, 2003
10.32
12.64
10.29
12.41
64,620
+2.09(+20.25%)
May 08, 2003
9.626
10.42
9.626
10.32
41,038
+0.69(+7.13%)
May 07, 2003
9.423
9.632
9.423
9.632
14,087
+0.34(+3.65%)
May 06, 2003
9.437
9.469
9.293
9.293
10,412
-0.14(-1.52%)
May 05, 2003
9.221
9.437
9.064
9.437
5,206
+0.09(+0.98%)
May 02, 2003
9.293
9.404
9.208
9.345
4,900
-0.07(-0.76%)
May 01, 2003
9.149
9.417
9.110
9.417
8,575
+0.14(+1.48%)
Apr 30, 2003
9.221
9.450
8.895
9.280
13,628
+0.43(+4.87%)
Apr 29, 2003
9.143
9.143
8.783
8.849
7,809
-0.33(-3.56%)
Apr 28, 2003
9.260
9.280
9.175
9.175
2,909
+0.03(+0.36%)
Apr 25, 2003
9.208
9.339
9.143
9.143
3,521
-0.10(-1.06%)
Apr 24, 2003
9.201
9.286
9.201
9.241
8,115
+0.03(+0.35%)
Apr 23, 2003
9.247
9.247
9.175
9.208
11,790
-0.01(-0.07%)
Apr 22, 2003
9.241
9.273
9.214
9.214
4,287
+0.01(+0.07%)
Apr 21, 2003
9.136
9.241
9.136
9.208
6,431
+0.07(+0.71%)
Apr 17, 2003
8.947
9.143
8.895
9.143
16,231
+0.21(+2.34%)
Apr 16, 2003
8.816
8.934
8.816
8.934
765
+0.08(+0.96%)
Apr 15, 2003
9.143
9.143
8.849
8.849
5,972
-0.24(-2.66%)
Apr 14, 2003
9.117
9.117
9.051
9.090
918
+0.05(+0.51%)
Apr 11, 2003
9.156
9.430
8.979
9.045
20,366
-0.39(-4.15%)
Apr 10, 2003
9.025
9.437
9.025
9.437
9,647
+0.07(+0.70%)
Apr 09, 2003
9.208
9.463
8.999
9.371
3,062
+0.15(+1.63%)
Apr 08, 2003
8.986
9.339
8.699
9.221
3,215
+0.08(+0.86%)
Apr 07, 2003
9.469
9.469
9.143
9.143
2,296
-0.24(-2.57%)
Apr 04, 2003
9.143
9.384
8.979
9.384
5,206
+0.16(+1.76%)
Apr 03, 2003
9.306
9.469
9.222
9.222
12,556
+0.05(+0.51%)
Apr 02, 2003
9.143
9.175
9.077
9.175
13,169
+0.04(+0.44%)
Apr 01, 2003
8.816
9.143
8.561
9.135
5,359
+0.34(+3.85%)
Mar 31, 2003
8.522
8.816
8.424
8.797
8,422
+0.27(+3.22%)
Mar 28, 2003
8.620
8.718
8.437
8.522
12,709
-0.10(-1.14%)
Mar 27, 2003
8.620
8.718
8.496
8.620
16,690
+0.00(+0.00%)
Mar 26, 2003
8.620
8.620
8.594
8.620
16,384
+0.00(+0.00%)
Mar 25, 2003
8.816
8.816
8.620
8.620
10,412
-0.14(-1.63%)
Mar 24, 2003
8.359
8.810
8.359
8.763
12,862
+0.47(+5.66%)
Mar 21, 2003
8.294
8.294
8.294
8.294
0
+0.00(+0.00%)
Mar 20, 2003
8.431
8.431
8.241
8.294
7,503
-0.13(-1.56%)
Mar 19, 2003
8.000
8.816
7.608
8.425
29,105
+0.39(+4.89%)
Mar 18, 2003
9.175
9.214
7.902
8.032
20,519
-1.23(-13.26%)
Mar 17, 2003
9.717
9.717
9.195
9.260
7,873
-0.37(-3.86%)
Mar 14, 2003
9.665
9.698
9.534
9.632
6,278
-0.02(-0.20%)
Mar 13, 2003
9.476
9.652
9.410
9.652
7,197
+0.06(+0.62%)
Mar 12, 2003
9.397
9.658
9.293
9.593
11,178
+0.06(+0.61%)
Mar 11, 2003
9.280
9.757
9.273
9.534
23,428
-0.16(-1.68%)
Mar 10, 2003
9.730
9.763
9.476
9.698
26,184
+0.09(+0.95%)
Mar 07, 2003
9.410
9.632
9.410
9.606
35,066
+0.16(+1.66%)
Mar 06, 2003
9.084
9.450
9.064
9.450
19,447
+0.32(+3.50%)
Mar 05, 2003
9.123
9.136
9.117
9.130
2,450
+0.00(+0.00%)
Mar 04, 2003
9.136
9.136
8.986
9.130
12,709
+0.06(+0.71%)
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
.