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 )

37.80 +1.96 (+5.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2004 16.99 17.13 16.99 17.00 7,007 -0.10(-0.58%)
Nov 29, 2004 16.73 17.13 16.73 17.10 14,434 +0.01(+0.04%)
Nov 26, 2004 17.33 17.33 17.09 17.09 3,363 -0.21(-1.24%)
Nov 24, 2004 17.05 17.32 16.98 17.30 31,952 +0.25(+1.46%)
Nov 23, 2004 16.44 17.05 16.41 17.05 20,320 +0.61(+3.73%)
Nov 22, 2004 15.76 16.70 15.64 16.44 27,748 +0.82(+5.25%)
Nov 19, 2004 15.70 16.07 15.62 15.62 10,650 -0.25(-1.57%)
Nov 18, 2004 16.42 16.48 15.73 15.87 13,173 -0.54(-3.30%)
Nov 17, 2004 16.92 17.02 16.41 16.41 9,810 -0.14(-0.86%)
Nov 16, 2004 16.56 17.02 16.53 16.55 15,555 -0.46(-2.73%)
Nov 15, 2004 16.84 17.13 16.42 17.02 39,800 +0.00(+0.00%)
Nov 12, 2004 16.28 17.11 16.28 17.02 36,857 +0.54(+3.29%)
Nov 11, 2004 16.43 16.57 16.02 16.48 11,912 +0.48(+2.99%)
Nov 10, 2004 15.63 16.41 15.63 16.00 34,895 +0.17(+1.08%)
Nov 09, 2004 15.75 15.83 15.53 15.83 7,988 +0.26(+1.70%)
Nov 08, 2004 15.67 15.86 15.42 15.56 10,230 -0.24(-1.53%)
Nov 05, 2004 15.81 15.94 15.40 15.81 47,928 +0.00(+0.00%)
Nov 04, 2004 15.58 15.81 15.58 15.81 22,563 +0.11(+0.68%)
Nov 03, 2004 15.64 15.79 15.09 15.70 25,085 +0.24(+1.52%)
Nov 02, 2004 15.80 15.80 15.46 15.46 9,109 -0.30(-1.90%)
Nov 01, 2004 15.61 15.76 15.43 15.76 14,434 +0.27(+1.75%)
Oct 29, 2004 15.79 15.79 15.48 15.49 10,230 -0.23(-1.45%)
Oct 28, 2004 15.62 15.80 15.55 15.72 27,748 -0.09(-0.54%)
Oct 27, 2004 15.81 15.83 15.33 15.81 42,463 +0.02(+0.14%)
Oct 26, 2004 15.61 15.82 15.19 15.78 26,487 +0.23(+1.47%)
Oct 25, 2004 14.63 15.56 14.63 15.56 64,325 +0.98(+6.71%)
Oct 22, 2004 15.03 15.22 14.58 14.58 9,950 -0.42(-2.81%)
Oct 21, 2004 14.77 15.10 14.68 15.00 5,886 +0.01(+0.05%)
Oct 20, 2004 15.03 15.15 14.78 14.99 14,294 -0.04(-0.24%)
Oct 19, 2004 15.29 15.41 15.03 15.03 4,344 -0.24(-1.59%)
Oct 18, 2004 15.46 15.46 15.03 15.27 16,957 -0.07(-0.47%)
Oct 15, 2004 15.24 15.66 15.03 15.34 26,907 +0.27(+1.80%)
Oct 14, 2004 15.50 15.64 15.07 15.07 12,192 -0.27(-1.77%)
Oct 13, 2004 15.48 15.92 15.34 15.34 6,446 -0.29(-1.87%)
Oct 12, 2004 15.66 15.87 15.51 15.63 25,646 -0.05(-0.32%)
Oct 11, 2004 15.20 15.71 15.20 15.68 4,905 +0.48(+3.14%)
Oct 08, 2004 15.68 15.70 15.21 15.21 10,931 -0.49(-3.14%)
Oct 07, 2004 15.63 15.96 15.46 15.70 12,893 -0.24(-1.52%)
Oct 06, 2004 15.68 16.20 15.63 15.94 22,002 +0.06(+0.40%)
Oct 05, 2004 15.62 15.88 15.61 15.88 15,696 +0.37(+2.39%)
Oct 04, 2004 15.59 15.63 15.35 15.51 8,829 +0.22(+1.45%)
Oct 01, 2004 14.27 15.28 14.27 15.28 14,995 +0.36(+2.39%)
Sep 30, 2004 14.27 14.93 14.27 14.93 33,494 +0.48(+3.31%)
Sep 29, 2004 14.45 14.45 14.35 14.45 19,199 -0.07(-0.49%)
Sep 28, 2004 14.45 14.56 14.27 14.52 24,665 +0.25(+1.75%)
Sep 27, 2004 14.52 14.52 14.25 14.27 25,085 -0.11(-0.74%)
Sep 24, 2004 14.45 14.45 14.38 14.38 24,525 +0.00(+0.00%)
Sep 23, 2004 14.64 14.64 14.21 14.38 14,014 -0.09(-0.64%)
Sep 22, 2004 14.55 14.62 14.27 14.47 11,772 -0.16(-1.07%)
Sep 21, 2004 14.98 14.98 14.59 14.63 40,781 -0.28(-1.87%)
Sep 20, 2004 14.61 15.05 14.61 14.91 2,382 +0.03(+0.19%)
Sep 17, 2004 15.08 15.53 13.53 14.88 51,993 -0.09(-0.62%)
Sep 16, 2004 14.95 14.98 14.79 14.97 7,848 -0.01(-0.05%)
Sep 15, 2004 14.69 14.98 14.65 14.98 20,040 +0.26(+1.75%)
Sep 14, 2004 15.06 15.06 14.14 14.72 16,957 -0.14(-0.91%)
Sep 13, 2004 14.98 14.98 14.71 14.86 11,912 -0.02(-0.14%)
Sep 10, 2004 14.30 14.88 14.26 14.88 6,726 +0.26(+1.81%)
Sep 09, 2004 14.54 14.63 14.24 14.61 7,147 +0.32(+2.25%)
Sep 08, 2004 14.45 14.56 14.10 14.29 20,881 -0.26(-1.81%)
Sep 07, 2004 14.38 14.63 14.13 14.56 5,685 +0.35(+2.46%)
Sep 03, 2004 14.34 14.62 13.66 14.21 27,187 +0.16(+1.12%)
Sep 02, 2004 13.64 14.05 13.56 14.05 16,116 +0.31(+2.29%)
Sep 01, 2004 13.87 14.38 13.54 13.74 28,168 +0.18(+1.32%)
Aug 31, 2004 13.52 13.91 13.52 13.56 9,529 +0.04(+0.26%)
Aug 30, 2004 13.59 13.71 13.39 13.52 14,995 -0.10(-0.73%)
Aug 27, 2004 13.69 13.91 13.49 13.62 24,525 -0.08(-0.57%)
Aug 26, 2004 13.50 13.74 13.50 13.70 3,363 -0.04(-0.26%)
Aug 25, 2004 13.43 13.74 13.42 13.74 18,078 +0.28(+2.07%)
Aug 24, 2004 13.55 13.55 13.43 13.46 29,570 +0.01(+0.05%)
Aug 23, 2004 13.45 13.55 13.36 13.45 20,460 -0.07(-0.53%)
Aug 20, 2004 13.45 13.56 13.39 13.52 24,644 +0.10(+0.74%)
Aug 19, 2004 13.22 13.44 13.22 13.42 16,256 +0.19(+1.40%)
Aug 18, 2004 12.86 13.38 12.83 13.24 26,492 +0.34(+2.66%)
Aug 17, 2004 13.20 13.27 12.81 12.89 8,688 -0.23(-1.74%)
Aug 16, 2004 12.77 13.12 12.77 13.12 7,287 +0.58(+4.61%)
Aug 13, 2004 12.63 12.77 12.49 12.54 3,223 -0.03(-0.23%)
Aug 12, 2004 12.13 12.81 12.13 12.57 66,567 -0.23(-1.78%)
Aug 11, 2004 12.49 12.83 12.34 12.80 10,650 +0.10(+0.79%)
Aug 10, 2004 12.22 12.84 12.22 12.70 14,434 +0.14(+1.14%)
Aug 09, 2004 12.56 12.72 12.54 12.56 11,912 -0.14(-1.12%)
Aug 06, 2004 12.49 12.85 12.49 12.70 14,154 -0.01(-0.06%)
Aug 05, 2004 13.02 13.38 12.57 12.71 40,221 +0.19(+1.54%)
Aug 04, 2004 12.49 12.63 12.47 12.52 13,593 -0.04(-0.34%)
Aug 03, 2004 12.57 12.63 12.39 12.56 24,879 -0.14(-1.12%)
Aug 02, 2004 12.76 12.76 12.56 12.70 10,370 -0.16(-1.28%)
Jul 30, 2004 12.91 12.92 12.76 12.87 19,900 -0.04(-0.28%)
Jul 29, 2004 12.81 12.92 12.54 12.90 32,232 +0.06(+0.44%)
Jul 28, 2004 13.38 13.38 12.83 12.84 100,202 -0.47(-3.54%)
Jul 27, 2004 12.61 13.31 12.61 13.31 12,612 +1.00(+8.11%)
Jul 26, 2004 12.28 12.42 12.28 12.32 20,040 +0.08(+0.64%)
Jul 23, 2004 12.13 12.42 12.06 12.24 35,736 +0.15(+1.24%)
Jul 22, 2004 12.14 12.28 11.91 12.09 17,798 -0.19(-1.57%)
Jul 21, 2004 12.84 12.84 12.16 12.28 18,078 -0.29(-2.33%)
Jul 20, 2004 12.37 12.57 12.29 12.57 14,995 +0.29(+2.38%)
Jul 19, 2004 12.32 12.43 12.18 12.28 7,147 -0.10(-0.81%)
Jul 16, 2004 12.64 12.89 12.38 12.38 10,931 -0.37(-2.91%)
Jul 15, 2004 12.76 12.89 12.69 12.75 5,886 +0.10(+0.79%)
Jul 14, 2004 12.84 13.03 12.59 12.65 8,969 -0.29(-2.26%)
Jul 13, 2004 12.53 13.00 12.53 12.94 3,924 +0.17(+1.34%)
Jul 12, 2004 12.70 12.97 12.65 12.77 6,726 -0.02(-0.17%)
Jul 09, 2004 12.72 12.87 12.67 12.79 5,886 +0.13(+1.01%)
Jul 08, 2004 12.93 13.19 12.67 12.67 12,052 -0.36(-2.79%)
Jul 07, 2004 12.84 13.17 12.84 13.03 7,567 +0.00(+0.00%)
Jul 06, 2004 13.09 13.27 12.92 13.03 7,848 -0.18(-1.35%)
Jul 02, 2004 12.91 13.22 12.91 13.21 6,726 +0.29(+2.27%)
Jul 01, 2004 13.48 13.49 12.92 12.92 20,040 -0.36(-2.74%)
Jun 30, 2004 13.46 13.55 13.28 13.28 31,532 -0.19(-1.43%)
Jun 29, 2004 13.45 13.63 13.38 13.47 58,439 +0.01(+0.05%)
Jun 28, 2004 13.36 13.63 13.36 13.47 115,898 -0.19(-1.41%)
Jun 25, 2004 13.49 13.67 13.19 13.66 92,214 +0.21(+1.59%)
Jun 24, 2004 13.49 13.55 13.28 13.44 25,085 +0.08(+0.59%)
Jun 23, 2004 12.98 13.49 12.98 13.36 14,995 +0.14(+1.02%)
Jun 22, 2004 13.24 13.24 12.84 13.23 13,173 +0.09(+0.71%)
Jun 21, 2004 13.38 13.52 13.07 13.14 31,392 -0.24(-1.76%)
Jun 18, 2004 13.15 13.56 13.02 13.37 303,409 +0.35(+2.69%)
Jun 17, 2004 13.09 13.09 12.69 13.02 6,586 -0.02(-0.16%)
Jun 16, 2004 12.75 13.06 12.75 13.04 10,230 +0.24(+1.84%)
Jun 15, 2004 12.34 12.92 12.19 12.81 11,912 +0.34(+2.69%)
Jun 14, 2004 13.06 13.09 12.47 12.47 25,225 -0.51(-3.96%)
Jun 10, 2004 12.62 13.07 12.62 12.99 26,346 +0.26(+2.02%)
Jun 09, 2004 12.70 13.09 12.57 12.73 11,351 -0.25(-1.92%)
Jun 08, 2004 12.90 13.12 12.76 12.98 12,753 -0.10(-0.76%)
Jun 07, 2004 12.66 13.12 12.66 13.08 28,308 +0.46(+3.68%)
Jun 04, 2004 12.72 13.06 12.07 12.62 25,085 +0.06(+0.45%)
Jun 03, 2004 12.92 13.12 12.56 12.56 11,211 -0.36(-2.82%)
Jun 02, 2004 12.84 13.15 12.79 12.92 6,306 -0.10(-0.77%)
Jun 01, 2004 12.95 13.04 12.84 13.02 6,726 +0.14(+1.11%)
May 28, 2004 13.02 13.13 12.88 12.88 7,567 -0.11(-0.82%)
May 27, 2004 12.54 13.12 12.54 12.99 6,306 +0.04(+0.33%)
May 26, 2004 12.91 13.03 12.79 12.94 8,128 -0.06(-0.49%)
May 25, 2004 12.49 13.01 12.22 13.01 21,021 +0.39(+3.05%)
May 24, 2004 12.16 12.73 11.96 12.62 21,582 +0.40(+3.27%)
May 21, 2004 12.05 12.24 12.01 12.22 8,408 +0.21(+1.78%)
May 20, 2004 12.08 12.36 11.95 12.01 31,812 -0.12(-1.00%)
May 19, 2004 12.17 12.44 12.13 12.13 14,294 -0.04(-0.29%)
May 18, 2004 11.92 12.17 11.92 12.17 13,033 +0.11(+0.89%)
May 17, 2004 12.25 12.25 11.82 12.06 34,475 -0.33(-2.65%)
May 14, 2004 12.16 12.47 12.05 12.39 12,893 +0.29(+2.42%)
May 13, 2004 12.49 12.49 12.00 12.09 20,460 -0.15(-1.22%)
May 12, 2004 12.13 12.25 11.77 12.24 23,824 +0.03(+0.24%)
May 11, 2004 11.96 12.31 11.92 12.22 31,672 +0.26(+2.14%)
May 10, 2004 12.04 12.20 11.96 11.96 13,874 -0.15(-1.24%)
May 07, 2004 12.60 12.73 12.11 12.11 21,862 -0.40(-3.19%)
May 06, 2004 12.42 12.61 12.42 12.51 70,211 +0.02(+0.17%)
May 05, 2004 12.42 12.80 12.42 12.49 11,211 +0.07(+0.58%)
May 04, 2004 12.75 12.75 12.42 12.42 43,864 -0.32(-2.52%)
May 03, 2004 12.63 12.84 12.42 12.74 28,869 +6.53(+105.29%)
Apr 30, 2004 6.271 6.271 6.204 6.204 19,339 -0.01(-0.11%)
Apr 29, 2004 6.219 6.295 6.212 6.212 38,959 -0.11(-1.78%)
Apr 28, 2004 6.600 6.600 6.324 6.324 19,620 -0.27(-4.16%)
Apr 27, 2004 6.612 6.661 6.584 6.599 19,059 -0.02(-0.24%)
Apr 26, 2004 6.602 6.620 6.600 6.615 9,810 -0.02(-0.32%)
Apr 23, 2004 6.600 6.645 6.600 6.636 10,650 +0.03(+0.40%)
Apr 22, 2004 6.599 6.663 6.527 6.609 24,384 +0.04(+0.68%)
Apr 21, 2004 6.326 6.565 6.324 6.565 8,688 +0.09(+1.43%)
Apr 20, 2004 6.458 6.579 6.424 6.472 11,211 +0.02(+0.28%)
Apr 19, 2004 6.429 6.547 6.311 6.454 17,938 -0.02(-0.36%)
Apr 16, 2004 6.402 6.529 6.311 6.477 21,301 +0.02(+0.28%)
Apr 15, 2004 6.572 6.638 6.313 6.459 32,513 -0.11(-1.74%)
Apr 14, 2004 6.689 6.695 6.574 6.574 7,007 -0.12(-1.73%)
Apr 13, 2004 6.802 6.832 6.665 6.690 15,135 -0.11(-1.65%)
Apr 12, 2004 6.777 6.802 6.752 6.802 7,287 +0.00(+0.00%)
Apr 08, 2004 6.804 6.832 6.750 6.802 29,149 -0.01(-0.13%)
Apr 07, 2004 6.765 6.829 6.763 6.811 35,035 +0.04(+0.53%)
Apr 06, 2004 6.818 6.818 6.773 6.775 47,088 -0.02(-0.32%)
Apr 05, 2004 6.845 6.845 6.770 6.797 70,912 -0.05(-0.70%)
Apr 02, 2004 6.832 6.868 6.782 6.845 24,665 +0.03(+0.39%)
Apr 01, 2004 6.672 6.818 6.624 6.818 20,180 +0.15(+2.25%)
Mar 31, 2004 6.602 6.670 6.583 6.668 55,776 +0.12(+1.91%)
Mar 30, 2004 6.545 6.591 6.495 6.543 41,762 -0.04(-0.60%)
Mar 29, 2004 6.581 6.645 6.565 6.583 10,650 +0.01(+0.14%)
Mar 26, 2004 6.440 6.579 6.440 6.574 10,090 +0.11(+1.66%)
Mar 25, 2004 6.467 6.467 6.424 6.467 33,073 +0.04(+0.61%)
Mar 24, 2004 6.479 6.557 6.427 6.427 19,059 -0.02(-0.30%)
Mar 23, 2004 6.511 6.556 6.442 6.447 19,620 -0.07(-1.07%)
Mar 22, 2004 6.609 6.609 6.517 6.517 22,422 -0.09(-1.38%)
Mar 19, 2004 6.656 6.684 6.575 6.608 29,149 -0.05(-0.75%)
Mar 18, 2004 6.627 6.659 6.554 6.657 78,760 +0.06(+0.89%)
Mar 17, 2004 6.599 6.618 6.517 6.599 26,907 +0.07(+1.12%)
Mar 16, 2004 6.595 6.595 6.525 6.525 42,603 -0.02(-0.33%)
Mar 15, 2004 6.618 6.645 6.525 6.547 53,814 -0.00(-0.05%)
Mar 12, 2004 6.522 6.643 6.481 6.550 43,444 +0.22(+3.44%)
Mar 11, 2004 6.326 6.417 6.306 6.333 13,453 +0.03(+0.42%)
Mar 10, 2004 6.317 6.377 6.306 6.306 31,111 -0.02(-0.37%)
Mar 09, 2004 6.310 6.370 6.310 6.329 10,370 +0.02(+0.40%)
Mar 08, 2004 6.417 6.427 6.279 6.304 40,641 -0.12(-1.83%)
Mar 05, 2004 6.444 6.454 6.370 6.422 148,271 -0.03(-0.50%)
Mar 04, 2004 6.385 6.456 6.385 6.454 12,332 +0.08(+1.23%)
Mar 03, 2004 6.277 6.381 6.277 6.376 5,886 +0.02(+0.34%)
Mar 02, 2004 6.331 6.360 6.288 6.354 37,838 +0.06(+0.90%)
Mar 01, 2004 6.244 6.304 6.244 6.297 23,263 +0.06(+1.00%)
Feb 27, 2004 6.220 6.254 6.219 6.235 7,007 -0.05(-0.85%)
Feb 26, 2004 6.253 6.288 6.219 6.288 17,097 +0.04(+0.66%)
Feb 25, 2004 6.254 6.254 6.185 6.247 7,287 +0.05(+0.78%)
Feb 24, 2004 6.251 6.256 6.194 6.199 29,710 -0.05(-0.83%)
Feb 23, 2004 6.172 6.279 6.172 6.251 26,066 +0.07(+1.18%)
Feb 20, 2004 6.178 6.228 6.156 6.178 21,301 -0.02(-0.31%)
Feb 19, 2004 6.226 6.226 6.160 6.197 20,180 -0.00(-0.06%)
Feb 18, 2004 6.226 6.226 6.199 6.201 12,052 +0.00(+0.03%)
Feb 17, 2004 6.245 6.288 6.199 6.199 15,415 -0.05(-0.74%)
Feb 13, 2004 6.226 6.290 6.065 6.245 56,337 +0.01(+0.23%)
Feb 12, 2004 6.231 6.244 6.178 6.231 58,579 -0.01(-0.17%)
Feb 11, 2004 6.137 6.242 6.137 6.242 52,413 +0.09(+1.48%)
Feb 10, 2004 6.112 6.235 6.112 6.151 37,278 -0.01(-0.14%)
Feb 09, 2004 6.055 6.195 6.040 6.160 29,149 -0.03(-0.46%)
Feb 06, 2004 6.121 6.190 6.038 6.188 30,270 +0.12(+2.00%)
Feb 05, 2004 6.149 6.192 6.026 6.067 21,301 +0.03(+0.56%)
Feb 04, 2004 6.065 6.242 6.030 6.033 183,587 -0.12(-1.97%)
Feb 03, 2004 6.108 6.197 6.097 6.154 51,852 +0.10(+1.62%)
Feb 02, 2004 6.047 6.099 6.046 6.056 89,411 +0.01(+0.15%)
Jan 30, 2004 6.047 6.047 5.967 6.047 168,451 +0.02(+0.38%)
Jan 29, 2004 6.012 6.056 6.012 6.024 56,898 -0.05(-0.82%)
Jan 28, 2004 6.047 6.090 6.024 6.074 54,095 +0.03(+0.56%)
Jan 27, 2004 6.108 6.108 5.967 6.040 7,848 -0.06(-0.96%)
Jan 26, 2004 5.976 6.099 5.974 6.099 28,589 +0.14(+2.33%)
Jan 23, 2004 6.065 6.101 5.960 5.960 7,287 -0.05(-0.86%)
Jan 22, 2004 6.053 6.056 5.971 6.012 23,824 -0.03(-0.53%)
Jan 21, 2004 5.965 6.060 5.965 6.044 6,166 +0.08(+1.37%)
Jan 20, 2004 5.992 5.994 5.898 5.962 50,451 +0.00(+0.06%)
Jan 16, 2004 5.931 5.974 5.828 5.958 27,187 +0.03(+0.45%)
Jan 15, 2004 5.914 5.931 5.815 5.931 23,457 +0.06(+1.03%)
Jan 14, 2004 5.873 5.931 5.798 5.871 29,813 +0.02(+0.27%)
Jan 13, 2004 5.901 5.905 5.819 5.855 31,697 -0.02(-0.39%)
Jan 12, 2004 5.880 5.887 5.798 5.878 65,357 +0.07(+1.26%)
Jan 09, 2004 5.869 5.887 5.805 5.805 25,430 -0.04(-0.64%)
Jan 08, 2004 5.774 5.842 5.774 5.842 31,949 +0.07(+1.30%)
Jan 07, 2004 5.751 5.767 5.742 5.767 31,661 +0.06(+1.03%)
Jan 06, 2004 5.707 5.739 5.648 5.708 73,715 +0.07(+1.23%)
Jan 05, 2004 5.673 5.700 5.635 5.639 29,149 +0.01(+0.09%)
Jan 02, 2004 5.691 5.705 5.634 5.634 33,914 +0.00(+0.06%)
Dec 31, 2003 5.708 5.744 5.619 5.630 59,140 -0.10(-1.68%)
Dec 30, 2003 5.748 5.773 5.708 5.726 80,750 +0.00(+0.00%)
Dec 29, 2003 5.753 5.753 5.708 5.726 34,029 -0.00(-0.06%)
Dec 26, 2003 5.748 5.753 5.723 5.730 51,639 -0.01(-0.25%)
Dec 24, 2003 5.753 5.753 5.726 5.744 59,440 +0.03(+0.47%)
Dec 23, 2003 5.729 5.753 5.712 5.717 62,091 +0.00(+0.03%)
Dec 22, 2003 5.714 5.769 5.710 5.716 58,136 -0.03(-0.53%)
Dec 19, 2003 5.710 5.757 5.710 5.746 32,852 +0.03(+0.53%)
Dec 18, 2003 5.752 5.783 5.708 5.716 13,890 +0.02(+0.44%)
Dec 17, 2003 5.758 5.794 5.691 5.691 16,836 -0.09(-1.51%)
Dec 16, 2003 5.743 5.778 5.700 5.778 27,826 +0.04(+0.75%)
Dec 15, 2003 5.819 5.833 5.732 5.735 24,062 -0.02(-0.31%)
Dec 12, 2003 5.749 5.837 5.746 5.753 19,577 +0.03(+0.47%)
Dec 11, 2003 5.682 5.762 5.682 5.726 45,686 +0.04(+0.78%)
Dec 10, 2003 5.700 5.760 5.682 5.682 32,451 -0.02(-0.31%)
Dec 09, 2003 5.687 5.755 5.628 5.700 40,363 -0.06(-1.02%)
Dec 08, 2003 5.914 5.915 5.664 5.758 20,480 +0.07(+1.19%)
Dec 05, 2003 5.887 5.887 5.807 5.691 1,962 -0.12(-2.14%)
Dec 04, 2003 5.798 5.839 5.694 5.815 14,855 +0.02(+0.27%)
Dec 03, 2003 5.981 5.981 5.799 5.799 14,089 -0.19(-3.10%)
Dec 02, 2003 6.092 6.154 5.976 5.985 26,554 -0.11(-1.76%)
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.