Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Trico Bancshares (NQ: TCBK )

36.60 -0.53 (-1.43%)
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2003 5.738 5.755 5.721 5.721 7,831 -0.04(-0.78%)
Oct 30, 2003 5.765 5.765 5.765 5.765 0 +0.00(+0.00%)
Oct 29, 2003 5.649 5.765 5.649 5.765 96,849 +0.05(+0.94%)
Oct 28, 2003 5.483 5.712 5.483 5.711 13,704 +0.20(+3.66%)
Oct 27, 2003 5.452 5.542 5.351 5.510 17,900 -0.20(-3.48%)
Oct 24, 2003 5.542 5.712 5.452 5.708 11,747 +0.10(+1.85%)
Oct 23, 2003 5.479 5.604 5.456 5.604 15,103 +0.08(+1.39%)
Oct 22, 2003 5.724 5.724 5.499 5.527 30,486 -0.22(-3.86%)
Oct 21, 2003 5.620 5.844 5.620 5.749 11,156 +0.18(+3.24%)
Oct 20, 2003 5.846 5.846 5.547 5.569 8,670 -0.06(-1.11%)
Oct 17, 2003 5.805 5.830 5.597 5.631 12,275 -0.14(-2.48%)
Oct 16, 2003 5.678 5.847 5.678 5.774 5,593 -0.01(-0.15%)
Oct 15, 2003 5.780 5.819 5.701 5.783 4,195 +0.00(+0.06%)
Oct 14, 2003 5.717 5.790 5.631 5.780 20,876 +0.10(+1.76%)
Oct 13, 2003 5.663 5.756 5.594 5.679 10,068 +0.09(+1.66%)
Oct 10, 2003 5.728 5.740 5.567 5.587 45,153 -0.18(-3.10%)
Oct 09, 2003 5.481 5.765 5.363 5.765 22,375 +0.21(+3.73%)
Oct 08, 2003 5.665 5.665 5.497 5.558 17,340 -0.13(-2.23%)
Oct 07, 2003 5.706 5.725 5.631 5.685 19,161 -0.08(-1.36%)
Oct 06, 2003 5.631 5.763 5.560 5.763 15,760 +0.14(+2.54%)
Oct 03, 2003 5.402 5.620 5.363 5.620 47,782 +0.20(+3.69%)
Oct 02, 2003 5.363 5.440 5.300 5.420 21,069 +0.09(+1.71%)
Oct 01, 2003 5.134 5.329 5.097 5.329 18,823 +0.22(+4.23%)
Sep 30, 2003 5.165 5.195 5.005 5.113 56,139 -0.07(-1.31%)
Sep 29, 2003 5.184 5.184 5.050 5.181 52,948 -0.05(-0.96%)
Sep 26, 2003 5.123 5.250 5.070 5.231 42,451 +0.12(+2.31%)
Sep 25, 2003 5.149 5.150 5.041 5.113 44,034 -0.01(-0.24%)
Sep 24, 2003 5.193 5.184 5.125 5.125 13,984 -0.07(-1.31%)
Sep 23, 2003 5.199 5.272 5.136 5.193 6,432 +0.03(+0.62%)
Sep 22, 2003 5.123 5.351 5.050 5.161 43,492 -0.10(-1.94%)
Sep 19, 2003 5.268 5.347 5.215 5.263 34,105 -0.00(-0.07%)
Sep 18, 2003 4.964 5.268 4.964 5.266 42,941 +0.20(+4.03%)
Sep 17, 2003 4.961 5.095 4.961 5.063 15,662 +0.04(+0.89%)
Sep 16, 2003 4.927 5.064 4.927 5.018 26,291 +0.12(+2.45%)
Sep 15, 2003 4.875 4.950 4.875 4.898 11,747 -0.05(-1.05%)
Sep 12, 2003 5.041 5.041 4.882 4.950 25,172 -0.01(-0.22%)
Sep 11, 2003 4.836 4.989 4.836 4.961 11,187 +0.04(+0.91%)
Sep 10, 2003 4.896 4.938 4.875 4.916 26,570 +0.00(+0.00%)
Sep 09, 2003 5.052 5.098 4.888 4.916 28,808 -0.13(-2.65%)
Sep 08, 2003 5.188 5.238 5.050 5.050 41,953 -0.13(-2.59%)
Sep 05, 2003 5.300 5.300 5.149 5.184 6,712 -0.06(-1.09%)
Sep 04, 2003 5.308 5.322 5.238 5.241 11,747 -0.07(-1.28%)
Sep 03, 2003 5.231 5.309 5.231 5.309 21,816 +0.00(+0.03%)
Sep 02, 2003 5.308 5.308 5.258 5.308 29,927 -0.00(-0.03%)
Aug 29, 2003 5.309 5.363 5.211 5.309 23,214 +0.02(+0.34%)
Aug 28, 2003 5.125 5.292 5.125 5.292 39,436 +0.17(+3.28%)
Aug 27, 2003 5.000 5.166 5.000 5.123 45,589 +0.12(+2.39%)
Aug 26, 2003 5.077 5.077 4.943 5.004 64,049 -0.14(-2.64%)
Aug 25, 2003 5.073 5.140 5.009 5.140 65,168 +0.06(+1.23%)
Aug 22, 2003 5.132 5.193 5.073 5.077 71,881 -0.08(-1.46%)
Aug 21, 2003 5.229 5.229 5.113 5.152 74,678 -0.08(-1.47%)
Aug 20, 2003 5.063 5.229 5.062 5.229 40,275 +0.14(+2.81%)
Aug 19, 2003 5.116 5.122 5.031 5.086 76,915 +0.04(+0.85%)
Aug 18, 2003 5.032 5.123 4.988 5.043 42,233 -0.04(-0.77%)
Aug 15, 2003 5.165 5.165 5.038 5.082 15,103 -0.03(-0.66%)
Aug 14, 2003 5.107 5.122 5.075 5.116 28,528 +0.01(+0.18%)
Aug 13, 2003 5.147 5.150 5.005 5.107 31,325 -0.03(-0.63%)
Aug 12, 2003 5.098 5.140 4.973 5.140 46,149 +0.03(+0.67%)
Aug 11, 2003 5.147 5.147 5.032 5.106 88,103 +0.04(+0.85%)
Aug 08, 2003 5.032 5.102 5.032 5.063 24,053 -0.04(-0.84%)
Aug 07, 2003 5.032 5.123 5.023 5.106 51,463 +0.07(+1.46%)
Aug 06, 2003 4.952 5.127 4.952 5.032 50,065 -0.04(-0.88%)
Aug 05, 2003 4.773 5.283 4.714 5.077 198,581 +0.32(+6.78%)
Aug 04, 2003 4.753 4.782 4.748 4.755 17,340 +0.00(+0.03%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.