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 24, 2011
7.355
7.362
7.261
7.295
22,480
-0.06(-0.82%)
May 23, 2011
7.281
7.355
7.281
7.355
16,087
+0.03(+0.46%)
May 20, 2011
7.376
7.447
7.322
7.322
45,474
-0.08(-1.09%)
May 19, 2011
7.477
7.477
7.376
7.403
12,480
-0.07(-0.90%)
May 18, 2011
7.396
7.490
7.362
7.470
18,931
+0.08(+1.10%)
May 17, 2011
7.362
7.423
7.342
7.389
10,807
+0.00(+0.00%)
May 16, 2011
7.396
7.477
7.382
7.389
22,088
-0.03(-0.36%)
May 13, 2011
7.429
7.456
7.362
7.416
10,870
-0.04(-0.54%)
May 12, 2011
7.362
7.490
7.362
7.456
15,081
+0.10(+1.37%)
May 11, 2011
7.450
7.483
7.355
7.355
22,281
-0.13(-1.71%)
May 10, 2011
7.578
7.578
7.429
7.483
15,412
-0.05(-0.72%)
May 09, 2011
7.403
7.537
7.376
7.537
12,060
+0.11(+1.54%)
May 06, 2011
7.403
7.436
7.382
7.423
13,364
+0.05(+0.73%)
May 05, 2011
7.355
7.403
7.308
7.369
25,675
-0.01(-0.18%)
May 04, 2011
7.416
7.436
7.362
7.382
30,677
-0.02(-0.27%)
May 03, 2011
7.409
7.477
7.389
7.403
18,141
+0.01(+0.09%)
May 02, 2011
7.456
7.605
7.389
7.396
22,867
-0.12(-1.61%)
Apr 29, 2011
7.436
7.585
7.409
7.517
20,090
+0.10(+1.36%)
Apr 28, 2011
7.443
7.477
7.369
7.416
15,758
-0.02(-0.27%)
Apr 27, 2011
7.450
7.470
7.389
7.436
9,901
-0.01(-0.18%)
Apr 26, 2011
7.362
7.497
7.362
7.450
8,624
+0.09(+1.28%)
Apr 25, 2011
7.476
7.503
7.356
7.356
10,190
-0.17(-2.23%)
Apr 21, 2011
7.644
7.644
7.523
7.523
4,767
-0.09(-1.15%)
Apr 20, 2011
7.584
7.637
7.557
7.611
10,815
+0.07(+0.98%)
Apr 19, 2011
7.430
7.584
7.362
7.537
25,199
+0.15(+2.00%)
Apr 18, 2011
7.389
7.456
7.369
7.389
12,654
-0.09(-1.17%)
Apr 15, 2011
7.389
7.476
7.389
7.476
24,686
+0.06(+0.81%)
Apr 14, 2011
7.342
7.450
7.309
7.416
6,869
+0.00(+0.00%)
Apr 13, 2011
7.436
7.456
7.329
7.416
26,778
+0.04(+0.55%)
Apr 12, 2011
7.423
7.450
7.362
7.376
19,831
-0.01(-0.09%)
Apr 11, 2011
7.362
7.434
7.362
7.383
18,494
+0.05(+0.73%)
Apr 08, 2011
7.423
7.456
7.282
7.329
14,906
-0.06(-0.82%)
Apr 07, 2011
7.389
7.436
7.349
7.389
17,559
-0.07(-0.90%)
Apr 06, 2011
7.309
7.476
7.309
7.456
31,276
+0.10(+1.37%)
Apr 05, 2011
7.389
7.389
7.322
7.356
54,686
-0.03(-0.45%)
Apr 04, 2011
7.430
7.430
7.322
7.389
22,186
-0.03(-0.36%)
Apr 01, 2011
7.503
7.523
7.349
7.416
37,179
-0.08(-1.07%)
Mar 31, 2011
7.316
7.497
7.316
7.497
63,283
+0.09(+1.27%)
Mar 30, 2011
7.403
7.450
7.356
7.403
32,981
+0.03(+0.36%)
Mar 29, 2011
7.228
7.376
7.228
7.376
27,935
+0.03(+0.36%)
Mar 28, 2011
7.376
7.376
7.302
7.349
19,095
-0.03(-0.36%)
Mar 25, 2011
7.376
7.403
7.316
7.376
28,709
+0.00(+0.00%)
Mar 24, 2011
7.228
7.376
7.228
7.376
7,186
+0.10(+1.38%)
Mar 23, 2011
7.329
7.336
7.255
7.275
23,712
-0.06(-0.82%)
Mar 22, 2011
7.376
7.383
7.242
7.336
68,906
-0.07(-1.00%)
Mar 21, 2011
7.329
7.416
7.248
7.409
53,300
+0.04(+0.55%)
Mar 18, 2011
7.329
7.376
7.202
7.369
117,943
+0.05(+0.73%)
Mar 17, 2011
7.336
7.336
7.208
7.316
24,380
+0.09(+1.30%)
Mar 16, 2011
7.295
7.316
7.208
7.222
31,090
-0.07(-1.01%)
Mar 15, 2011
7.208
7.316
7.208
7.295
24,189
-0.05(-0.64%)
Mar 14, 2011
7.302
7.349
7.275
7.342
29,534
-0.01(-0.09%)
Mar 11, 2011
7.389
7.389
7.309
7.349
31,668
-0.05(-0.63%)
Mar 10, 2011
7.329
7.409
7.242
7.396
37,019
+0.00(+0.00%)
Mar 09, 2011
7.389
7.436
7.362
7.396
28,671
-0.03(-0.45%)
Mar 08, 2011
7.342
7.430
7.342
7.430
58,978
+0.09(+1.28%)
Mar 07, 2011
7.396
7.409
7.275
7.336
46,550
-0.01(-0.18%)
Mar 04, 2011
7.423
7.423
7.329
7.349
42,643
-0.10(-1.35%)
Mar 03, 2011
7.409
7.470
7.349
7.450
49,637
+0.07(+1.00%)
Mar 02, 2011
7.222
7.376
7.208
7.376
17,505
+0.15(+2.04%)
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
.