Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sierra Bancorp (NQ: BSRR )

31.63 -0.06 (-0.19%)
Streaming Delayed Price Updated: 9:47 AM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 9.617 9.901 9.617 9.768 9,197 +0.12(+1.24%)
May 29, 2003 9.901 9.989 9.585 9.648 8,721 -0.23(-2.30%)
May 28, 2003 9.598 10.01 9.598 9.875 8,087 -0.21(-2.12%)
May 27, 2003 9.459 10.41 9.447 10.09 48,206 +0.52(+5.40%)
May 23, 2003 9.592 9.850 9.421 9.573 12,051 -0.11(-1.11%)
May 22, 2003 9.957 10.03 9.680 9.680 10,624 -0.26(-2.60%)
May 21, 2003 9.339 9.989 9.339 9.938 5,232 +0.67(+7.28%)
May 20, 2003 10.11 10.11 9.106 9.264 16,016 -0.98(-9.60%)
May 19, 2003 10.35 10.35 10.10 10.25 4,122 -0.11(-1.03%)
May 16, 2003 10.22 10.53 10.22 10.35 7,611 +0.02(+0.24%)
May 15, 2003 10.86 10.96 10.19 10.33 5,391 -0.28(-2.62%)
May 14, 2003 10.84 10.84 10.36 10.61 17,126 +0.14(+1.32%)
May 13, 2003 10.56 10.83 10.27 10.47 14,271 -0.12(-1.13%)
May 12, 2003 12.08 12.14 10.42 10.59 54,074 -1.39(-11.63%)
May 09, 2003 9.964 12.21 9.932 11.98 66,918 +2.02(+20.25%)
May 08, 2003 9.295 10.06 9.295 9.964 42,498 +0.66(+7.13%)
May 07, 2003 9.100 9.302 9.100 9.301 14,588 +0.33(+3.65%)
May 06, 2003 9.112 9.144 8.974 8.974 10,783 -0.14(-1.52%)
May 05, 2003 8.904 9.112 8.753 9.112 5,391 +0.09(+0.98%)
May 02, 2003 8.974 9.081 8.892 9.024 5,074 -0.07(-0.76%)
May 01, 2003 8.835 9.093 8.797 9.093 8,880 +0.13(+1.48%)
Apr 30, 2003 8.904 9.125 8.589 8.961 14,113 +0.42(+4.87%)
Apr 29, 2003 8.829 8.829 8.482 8.545 8,087 -0.32(-3.56%)
Apr 28, 2003 8.942 8.961 8.860 8.860 3,012 +0.03(+0.36%)
Apr 25, 2003 8.892 9.018 8.829 8.829 3,647 -0.09(-1.06%)
Apr 24, 2003 8.885 8.967 8.885 8.923 8,404 +0.03(+0.35%)
Apr 23, 2003 8.930 8.930 8.860 8.892 12,210 -0.01(-0.07%)
Apr 22, 2003 8.923 8.955 8.898 8.898 4,440 +0.01(+0.07%)
Apr 21, 2003 8.822 8.923 8.822 8.892 6,660 +0.06(+0.71%)
Apr 17, 2003 8.639 8.829 8.589 8.829 16,808 +0.20(+2.34%)
Apr 16, 2003 8.513 8.627 8.513 8.627 792 +0.08(+0.96%)
Apr 15, 2003 8.829 8.829 8.545 8.545 6,184 -0.23(-2.66%)
Apr 14, 2003 8.803 8.803 8.740 8.778 951 +0.04(+0.51%)
Apr 11, 2003 8.841 9.106 8.671 8.734 21,090 -0.38(-4.15%)
Apr 10, 2003 8.715 9.112 8.715 9.112 9,990 +0.06(+0.70%)
Apr 09, 2003 8.892 9.138 8.690 9.049 3,171 +0.15(+1.63%)
Apr 08, 2003 8.677 9.018 8.400 8.904 3,330 +0.08(+0.86%)
Apr 07, 2003 9.144 9.144 8.829 8.829 2,378 -0.23(-2.57%)
Apr 04, 2003 8.829 9.062 8.671 9.062 5,391 +0.16(+1.76%)
Apr 03, 2003 8.986 9.144 8.905 8.905 13,003 +0.04(+0.51%)
Apr 02, 2003 8.829 8.860 8.766 8.860 13,637 +0.04(+0.44%)
Apr 01, 2003 8.513 8.829 8.267 8.822 5,550 +0.33(+3.85%)
Mar 31, 2003 8.230 8.513 8.135 8.494 8,721 +0.26(+3.22%)
Mar 28, 2003 8.324 8.419 8.148 8.230 13,161 -0.09(-1.14%)
Mar 27, 2003 8.324 8.419 8.204 8.324 17,284 +0.00(+0.00%)
Mar 26, 2003 8.324 8.324 8.299 8.324 16,967 +0.00(+0.00%)
Mar 25, 2003 8.513 8.513 8.324 8.324 10,783 -0.14(-1.63%)
Mar 24, 2003 8.072 8.507 8.072 8.462 13,320 +0.45(+5.66%)
Mar 21, 2003 8.009 8.009 8.009 8.009 0 +0.00(+0.00%)
Mar 20, 2003 8.141 8.141 7.958 8.009 7,770 -0.13(-1.56%)
Mar 19, 2003 7.725 8.513 7.347 8.136 30,140 +0.38(+4.89%)
Mar 18, 2003 8.860 8.898 7.630 7.757 21,249 -1.19(-13.26%)
Mar 17, 2003 9.384 9.384 8.879 8.942 8,153 -0.36(-3.86%)
Mar 14, 2003 9.333 9.365 9.207 9.302 6,501 -0.02(-0.20%)
Mar 13, 2003 9.150 9.320 9.087 9.320 7,453 +0.06(+0.62%)
Mar 12, 2003 9.075 9.326 8.974 9.263 11,575 +0.06(+0.61%)
Mar 11, 2003 8.961 9.421 8.955 9.207 24,262 -0.16(-1.68%)
Mar 10, 2003 9.396 9.428 9.150 9.365 27,116 +0.09(+0.95%)
Mar 07, 2003 9.087 9.302 9.087 9.276 36,313 +0.15(+1.66%)
Mar 06, 2003 8.772 9.125 8.753 9.125 20,139 +0.31(+3.50%)
Mar 05, 2003 8.810 8.822 8.803 8.816 2,537 +0.00(+0.00%)
Mar 04, 2003 8.822 8.822 8.677 8.816 13,161 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.