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
)
21.02
+0.16 (+0.77%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 31, 2012
6.220
6.220
6.147
6.209
28,716
+0.01(+0.11%)
May 30, 2012
6.230
6.285
6.195
6.202
34,385
-0.12(-1.86%)
May 29, 2012
6.271
6.334
6.258
6.320
10,973
+0.10(+1.55%)
May 25, 2012
6.161
6.299
6.161
6.223
15,115
+0.04(+0.67%)
May 24, 2012
6.030
6.209
6.030
6.182
21,636
+0.25(+4.19%)
May 23, 2012
6.016
6.030
5.816
5.933
19,085
-0.08(-1.38%)
May 22, 2012
6.106
6.223
5.968
6.016
30,430
-0.08(-1.36%)
May 21, 2012
6.202
6.258
6.050
6.099
22,492
-0.11(-1.78%)
May 18, 2012
6.147
6.368
6.147
6.209
21,727
+0.04(+0.67%)
May 17, 2012
6.306
6.306
6.168
6.168
22,316
-0.11(-1.76%)
May 16, 2012
6.341
6.382
6.278
6.278
7,097
-0.05(-0.76%)
May 15, 2012
6.396
6.444
6.313
6.327
11,239
-0.06(-0.97%)
May 14, 2012
6.486
6.486
6.389
6.389
14,948
-0.15(-2.22%)
May 11, 2012
6.693
6.783
6.486
6.534
16,835
-0.26(-3.76%)
May 10, 2012
6.610
6.817
6.396
6.789
10,066
+0.21(+3.26%)
May 09, 2012
6.237
6.644
6.230
6.575
37,663
+0.28(+4.39%)
May 08, 2012
6.195
6.313
6.154
6.299
43,442
+0.07(+1.11%)
May 07, 2012
6.209
6.313
6.202
6.230
17,670
+0.03(+0.45%)
May 04, 2012
6.251
6.265
6.202
6.202
26,370
-0.07(-1.10%)
May 03, 2012
6.216
6.292
6.216
6.271
20,489
+0.03(+0.55%)
May 02, 2012
6.209
6.306
6.209
6.237
25,593
-0.03(-0.55%)
May 01, 2012
6.278
6.403
6.230
6.271
42,291
-0.01(-0.22%)
Apr 30, 2012
6.381
6.381
6.265
6.285
30,539
-0.08(-1.29%)
Apr 27, 2012
6.395
6.419
6.320
6.368
26,776
+0.05(+0.76%)
Apr 26, 2012
6.320
6.347
6.299
6.320
11,132
-0.03(-0.43%)
Apr 25, 2012
6.347
6.416
6.244
6.347
32,436
+0.10(+1.65%)
Apr 24, 2012
6.313
6.374
6.175
6.244
29,224
-0.03(-0.55%)
Apr 23, 2012
6.546
6.587
6.251
6.278
39,309
-0.40(-6.06%)
Apr 20, 2012
6.683
6.724
6.635
6.683
61,536
+0.16(+2.53%)
Apr 19, 2012
6.601
6.601
6.484
6.519
21,352
-0.07(-1.04%)
Apr 18, 2012
6.608
6.670
6.587
6.587
16,807
-0.07(-1.03%)
Apr 17, 2012
6.766
6.766
6.628
6.656
43,212
-0.03(-0.51%)
Apr 16, 2012
6.663
6.690
6.621
6.690
46,694
+0.07(+1.04%)
Apr 13, 2012
6.711
6.724
6.621
6.621
45,423
-0.16(-2.43%)
Apr 12, 2012
6.573
6.807
6.519
6.786
32,675
+0.20(+3.02%)
Apr 11, 2012
6.491
6.621
6.416
6.587
19,958
+0.19(+3.00%)
Apr 10, 2012
6.498
6.704
6.381
6.395
34,923
-0.11(-1.69%)
Apr 09, 2012
6.615
6.615
6.491
6.505
21,566
-0.19(-2.77%)
Apr 05, 2012
6.635
6.704
6.635
6.690
10,382
+0.01(+0.10%)
Apr 04, 2012
6.704
6.724
6.683
6.683
25,393
-0.10(-1.42%)
Apr 03, 2012
6.827
6.999
6.759
6.779
31,113
-0.10(-1.40%)
Apr 02, 2012
6.711
6.875
6.690
6.875
48,497
+0.13(+1.93%)
Mar 30, 2012
6.869
6.869
6.745
6.745
44,799
-0.05(-0.81%)
Mar 29, 2012
6.759
6.834
6.443
6.800
16,507
-0.05(-0.80%)
Mar 28, 2012
6.848
6.862
6.793
6.855
21,656
-0.03(-0.40%)
Mar 27, 2012
7.006
7.006
6.848
6.882
12,679
-0.07(-0.99%)
Mar 26, 2012
6.848
6.951
6.718
6.951
23,331
+0.19(+2.84%)
Mar 23, 2012
6.573
6.800
6.553
6.759
12,788
+0.15(+2.28%)
Mar 22, 2012
6.683
6.683
6.587
6.608
11,820
-0.16(-2.33%)
Mar 21, 2012
6.841
6.862
6.748
6.766
21,634
-0.05(-0.80%)
Mar 20, 2012
6.827
6.848
6.772
6.820
50,604
-0.08(-1.09%)
Mar 19, 2012
6.848
6.930
6.793
6.896
32,425
+0.07(+1.00%)
Mar 16, 2012
6.937
6.937
6.800
6.827
40,002
-0.10(-1.49%)
Mar 15, 2012
6.882
6.930
6.793
6.930
11,436
+0.09(+1.30%)
Mar 14, 2012
6.965
6.965
6.793
6.841
24,466
-0.13(-1.87%)
Mar 13, 2012
6.759
6.978
6.656
6.971
88,427
+0.25(+3.78%)
Mar 12, 2012
6.752
6.759
6.683
6.718
10,369
+0.03(+0.41%)
Mar 09, 2012
6.374
6.724
6.374
6.690
76,319
+0.31(+4.84%)
Mar 08, 2012
6.354
6.416
6.258
6.381
12,415
+0.06(+0.98%)
Mar 07, 2012
6.224
6.340
6.169
6.320
23,494
+0.11(+1.77%)
Mar 06, 2012
6.107
6.217
6.100
6.210
35,492
+0.07(+1.12%)
Mar 05, 2012
6.107
6.155
6.073
6.141
15,305
+0.02(+0.34%)
Mar 02, 2012
6.402
6.416
6.114
6.121
34,969
-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
.