Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 7:07PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Sierra Bancorp (BSRR)

On Nov 25: 7.43   0.00 (0.00%)

MORE ON BSRR

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 7.45 7.81 7.34 7.43 13,800 7.43 24-Nov-09 7.37 7.65 7.26 7.43 14,900 7.43 23-Nov-09 7.50 7.50 7.29 7.34 11,000 7.34 20-Nov-09 7.40 7.50 7.05 7.36 48,400 7.36 19-Nov-09 7.76 7.94 7.46 7.46 36,900 7.46 18-Nov-09 7.77 7.84 7.71 7.71 10,200 7.71 17-Nov-09 7.87 7.92 7.76 7.91 6,100 7.91 16-Nov-09 7.73 8.10 7.66 7.89 32,600 7.89 13-Nov-09 7.51 7.77 7.51 7.62 34,700 7.62 12-Nov-09 7.56 8.15 7.50 7.50 38,000 7.50 11-Nov-09 7.96 8.09 7.55 7.56 18,900 7.56 10-Nov-09 7.67 8.25 7.40 7.88 56,100 7.88 9-Nov-09 7.57 7.70 7.43 7.67 18,700 7.67 6-Nov-09 7.79 7.83 7.38 7.50 25,700 7.50 5-Nov-09 7.81 8.17 7.76 7.88 31,600 7.88 4-Nov-09 8.30 8.50 7.82 7.82 22,100 7.82 3-Nov-09 8.86 8.86 8.15 8.22 42,000 8.22 3-Nov-09 $ 0.10 Dividend 2-Nov-09 8.78 9.43 8.64 8.90 50,900 8.80 30-Oct-09 9.28 9.54 8.73 8.73 160,500 8.63 29-Oct-09 9.27 9.77 9.27 9.52 45,300 9.41 28-Oct-09 9.50 9.72 9.17 9.17 23,600 9.07 27-Oct-09 9.96 10.00 9.39 9.47 17,700 9.36 26-Oct-09 10.06 10.24 9.83 9.84 26,400 9.73 23-Oct-09 10.66 10.66 9.59 9.92 63,900 9.81 22-Oct-09 11.09 11.40 9.76 9.93 50,100 9.82 21-Oct-09 11.86 11.89 11.01 11.11 57,800 10.99 20-Oct-09 11.24 12.52 11.02 11.68 75,000 11.55 19-Oct-09 10.65 11.15 10.54 10.98 32,200 10.86 16-Oct-09 10.45 10.63 10.45 10.51 12,800 10.39 15-Oct-09 10.67 10.78 10.45 10.52 13,000 10.40 14-Oct-09 10.73 11.12 10.58 10.73 32,100 10.61 13-Oct-09 11.51 11.51 10.50 10.62 39,100 10.50 12-Oct-09 11.84 11.88 11.50 11.53 8,200 11.40 9-Oct-09 11.67 11.97 11.53 11.94 4,800 11.81 8-Oct-09 12.03 12.03 11.64 11.64 6,000 11.51 7-Oct-09 12.11 12.20 11.85 11.95 9,100 11.82 6-Oct-09 12.52 12.64 12.03 12.20 15,300 12.06 5-Oct-09 12.28 12.65 12.27 12.39 7,800 12.25 2-Oct-09 12.10 12.70 12.06 12.25 6,000 12.11 1-Oct-09 12.10 12.34 12.10 12.12 13,700 11.98 30-Sep-09 12.52 12.52 12.01 12.01 43,200 11.88 29-Sep-09 12.77 12.92 12.60 12.65 3,500 12.51 28-Sep-09 12.86 12.97 12.51 12.72 8,300 12.58 25-Sep-09 12.41 13.06 12.35 12.73 16,100 12.59 24-Sep-09 12.18 12.53 12.10 12.50 16,100 12.36 23-Sep-09 12.60 12.80 12.50 12.50 2,900 12.36 22-Sep-09 13.01 13.10 12.52 12.61 11,700 12.47 21-Sep-09 12.99 13.21 12.85 13.01 11,900 12.86 18-Sep-09 13.05 13.26 13.03 13.11 24,000 12.96 17-Sep-09 13.11 13.25 12.95 12.95 12,700 12.80 16-Sep-09 13.12 13.28 13.06 13.09 26,000 12.94 15-Sep-09 13.01 13.35 12.96 13.06 27,300 12.91 14-Sep-09 13.47 13.47 12.69 13.07 96,500 12.92 11-Sep-09 12.68 13.36 12.57 13.30 46,300 13.15 10-Sep-09 12.86 12.86 12.54 12.69 8,100 12.55 9-Sep-09 12.96 13.08 12.67 12.77 9,500 12.63 8-Sep-09 12.83 13.00 12.53 12.70 17,900 12.56 4-Sep-09 12.62 13.16 12.57 12.65 7,600 12.51 3-Sep-09 12.93 13.38 12.56 12.58 10,800 12.44 2-Sep-09 12.97 13.35 12.55 12.89 12,400 12.75 1-Sep-09 12.75 13.81 12.52 12.87 33,700 12.73 31-Aug-09 13.01 13.83 12.75 12.78 15,200 12.64 28-Aug-09 13.44 13.44 13.11 13.13 9,800 12.98 27-Aug-09 13.10 13.68 12.82 13.44 14,900 13.29 26-Aug-09 13.12 13.21 13.00 13.11 8,900 12.96 25-Aug-09 13.42 13.57 12.99 13.21 5,500 13.06 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions