Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sierra Bancorp
(NQ:
BSRR
)
21.51
+0.47 (+2.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 28, 2010
8.208
8.413
8.129
8.169
42,485
-0.04(-0.48%)
May 27, 2010
8.129
8.287
7.944
8.208
42,589
+0.24(+2.98%)
May 26, 2010
8.076
8.076
7.918
7.971
16,613
-0.05(-0.58%)
May 25, 2010
7.925
8.109
7.885
8.017
37,712
-0.13(-1.62%)
May 24, 2010
8.014
8.551
8.014
8.149
19,696
+0.13(+1.56%)
May 21, 2010
7.990
8.248
7.951
8.023
43,015
+0.02(+0.25%)
May 20, 2010
8.142
8.406
7.990
8.004
28,310
-0.43(-5.09%)
May 19, 2010
8.624
8.716
8.334
8.433
31,532
-0.19(-2.22%)
May 18, 2010
9.073
9.073
8.611
8.624
21,376
-0.36(-3.97%)
May 17, 2010
8.954
9.046
8.716
8.980
18,673
+0.11(+1.26%)
May 14, 2010
8.947
8.947
8.697
8.868
24,992
-0.15(-1.68%)
May 13, 2010
8.987
9.092
8.730
9.020
31,846
-0.02(-0.22%)
May 12, 2010
8.248
9.244
8.248
9.040
61,849
+0.53(+6.20%)
May 11, 2010
8.396
8.545
8.294
8.512
29,503
+0.04(+0.47%)
May 10, 2010
8.195
8.472
8.004
8.472
35,766
+0.53(+6.64%)
May 07, 2010
8.155
8.169
7.799
7.944
30,782
-0.24(-2.90%)
May 06, 2010
8.155
8.743
8.155
8.182
44,619
+0.00(+0.00%)
May 05, 2010
8.188
8.235
8.149
8.182
26,037
+0.00(+0.00%)
May 04, 2010
8.479
8.479
8.116
8.182
48,787
-0.41(-4.76%)
May 03, 2010
8.248
8.631
8.248
8.591
28,748
+0.36(+4.33%)
Apr 30, 2010
8.650
8.756
8.235
8.235
90,390
-0.61(-6.94%)
Apr 29, 2010
8.822
8.941
8.690
8.848
71,030
+0.07(+0.75%)
Apr 28, 2010
8.710
8.903
8.710
8.782
31,852
+0.04(+0.45%)
Apr 27, 2010
8.881
9.073
8.591
8.743
56,673
-0.20(-2.21%)
Apr 26, 2010
9.000
9.098
8.908
8.941
14,176
-0.10(-1.09%)
Apr 23, 2010
8.927
9.112
8.927
9.040
32,114
+0.06(+0.66%)
Apr 22, 2010
8.908
9.112
8.908
8.980
19,585
-0.02(-0.22%)
Apr 21, 2010
8.888
9.013
8.862
9.000
28,939
+0.11(+1.18%)
Apr 20, 2010
8.921
8.928
8.849
8.895
48,365
+0.01(+0.07%)
Apr 19, 2010
9.033
9.039
8.849
8.888
85,130
-0.15(-1.67%)
Apr 16, 2010
9.217
9.217
9.020
9.039
32,437
-0.18(-1.92%)
Apr 15, 2010
9.217
9.236
9.098
9.217
18,527
-0.06(-0.64%)
Apr 14, 2010
8.842
9.276
8.842
9.276
33,604
+0.46(+5.22%)
Apr 13, 2010
8.869
8.961
8.750
8.816
32,324
-0.07(-0.74%)
Apr 12, 2010
8.632
8.915
8.613
8.882
27,257
+0.25(+2.89%)
Apr 09, 2010
8.803
8.809
8.540
8.632
21,719
-0.15(-1.72%)
Apr 08, 2010
8.665
8.967
8.540
8.783
27,363
+0.08(+0.91%)
Apr 07, 2010
8.494
8.783
8.494
8.704
50,592
+0.18(+2.08%)
Apr 06, 2010
8.350
8.527
8.350
8.527
9,865
+0.15(+1.80%)
Apr 05, 2010
8.310
8.376
8.238
8.376
10,981
+0.07(+0.87%)
Apr 01, 2010
8.514
8.304
8.304
8.304
15,222
-0.16(-1.94%)
Mar 31, 2010
8.717
8.717
8.382
8.468
86,328
-0.30(-3.45%)
Mar 30, 2010
8.566
8.842
8.428
8.770
94,356
+0.24(+2.85%)
Mar 29, 2010
8.218
8.842
8.120
8.527
53,307
+0.32(+3.84%)
Mar 26, 2010
8.573
8.796
8.205
8.212
46,880
-0.41(-4.73%)
Mar 25, 2010
8.494
9.020
8.494
8.619
56,165
+0.16(+1.94%)
Mar 24, 2010
8.212
8.507
8.212
8.455
25,453
+0.16(+1.90%)
Mar 23, 2010
8.120
8.488
7.995
8.297
33,288
+0.17(+2.10%)
Mar 22, 2010
7.890
8.153
7.712
8.126
21,952
+0.18(+2.32%)
Mar 19, 2010
7.817
7.975
7.561
7.942
73,808
+0.18(+2.28%)
Mar 18, 2010
7.778
7.883
7.620
7.765
15,825
+0.01(+0.17%)
Mar 17, 2010
7.614
7.837
7.614
7.752
9,652
-0.01(-0.08%)
Mar 16, 2010
7.627
7.798
7.239
7.758
12,246
+0.11(+1.46%)
Mar 15, 2010
7.686
7.817
7.535
7.647
26,083
-0.14(-1.77%)
Mar 12, 2010
7.785
8.001
7.726
7.785
15,118
+0.05(+0.68%)
Mar 11, 2010
7.962
7.962
7.620
7.732
79,923
-0.31(-3.84%)
Mar 10, 2010
7.647
8.080
7.542
8.041
34,604
+0.35(+4.62%)
Mar 09, 2010
7.154
7.686
7.108
7.686
37,317
+0.56(+7.93%)
Mar 08, 2010
7.154
7.161
7.036
7.121
28,942
-0.01(-0.18%)
Mar 05, 2010
7.062
7.161
7.029
7.134
31,076
+0.09(+1.21%)
Mar 04, 2010
7.036
7.062
7.009
7.049
11,415
+0.04(+0.56%)
Mar 03, 2010
6.996
7.062
6.990
7.009
11,427
+0.03(+0.47%)
Mar 02, 2010
6.898
6.983
6.865
6.977
25,238
+0.08(+1.14%)
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
.