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 )

38.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2004 6.661 6.730 6.642 6.728 55,281 +0.13(+1.91%)
Mar 30, 2004 6.604 6.651 6.553 6.602 41,391 -0.04(-0.60%)
Mar 29, 2004 6.640 6.705 6.624 6.642 10,556 +0.01(+0.14%)
Mar 26, 2004 6.498 6.638 6.498 6.633 10,000 +0.11(+1.66%)
Mar 25, 2004 6.525 6.525 6.481 6.525 32,779 +0.04(+0.61%)
Mar 24, 2004 6.537 6.616 6.485 6.485 18,890 -0.02(-0.30%)
Mar 23, 2004 6.570 6.615 6.499 6.505 19,445 -0.07(-1.07%)
Mar 22, 2004 6.669 6.669 6.575 6.575 22,223 -0.09(-1.38%)
Mar 19, 2004 6.715 6.744 6.634 6.667 28,890 -0.05(-0.75%)
Mar 18, 2004 6.687 6.719 6.613 6.717 78,060 +0.06(+0.89%)
Mar 17, 2004 6.658 6.678 6.575 6.658 26,668 +0.07(+1.12%)
Mar 16, 2004 6.654 6.654 6.584 6.584 42,224 -0.02(-0.33%)
Mar 15, 2004 6.678 6.704 6.584 6.606 53,336 -0.00(-0.05%)
Mar 12, 2004 6.580 6.703 6.539 6.609 43,058 +0.22(+3.44%)
Mar 11, 2004 6.382 6.474 6.363 6.390 13,334 +0.03(+0.42%)
Mar 10, 2004 6.373 6.435 6.363 6.363 30,835 -0.02(-0.37%)
Mar 09, 2004 6.366 6.427 6.366 6.386 10,278 +0.03(+0.40%)
Mar 08, 2004 6.474 6.485 6.336 6.361 40,280 -0.12(-1.83%)
Mar 05, 2004 6.502 6.512 6.427 6.480 146,953 -0.03(-0.50%)
Mar 04, 2004 6.442 6.514 6.442 6.512 12,222 +0.08(+1.23%)
Mar 03, 2004 6.333 6.438 6.333 6.433 5,833 +0.02(+0.34%)
Mar 02, 2004 6.388 6.417 6.345 6.411 37,502 +0.06(+0.90%)
Mar 01, 2004 6.300 6.361 6.300 6.354 23,056 +0.06(+1.00%)
Feb 27, 2004 6.276 6.310 6.274 6.291 6,944 -0.05(-0.85%)
Feb 26, 2004 6.309 6.345 6.274 6.345 16,945 +0.04(+0.66%)
Feb 25, 2004 6.310 6.310 6.240 6.303 7,222 +0.05(+0.78%)
Feb 24, 2004 6.307 6.312 6.249 6.255 29,446 -0.05(-0.83%)
Feb 23, 2004 6.228 6.336 6.228 6.307 25,834 +0.07(+1.18%)
Feb 20, 2004 6.233 6.283 6.211 6.233 21,112 -0.02(-0.31%)
Feb 19, 2004 6.282 6.282 6.215 6.252 20,001 -0.00(-0.06%)
Feb 18, 2004 6.282 6.282 6.255 6.256 11,945 +0.00(+0.03%)
Feb 17, 2004 6.301 6.345 6.255 6.255 15,278 -0.05(-0.74%)
Feb 13, 2004 6.282 6.346 6.120 6.301 55,836 +0.01(+0.23%)
Feb 12, 2004 6.287 6.300 6.233 6.287 58,059 -0.01(-0.17%)
Feb 11, 2004 6.192 6.298 6.192 6.298 51,947 +0.09(+1.48%)
Feb 10, 2004 6.166 6.291 6.166 6.206 36,946 -0.01(-0.14%)
Feb 09, 2004 6.109 6.251 6.094 6.215 28,890 -0.03(-0.46%)
Feb 06, 2004 6.175 6.246 6.093 6.244 30,001 +0.12(+2.00%)
Feb 05, 2004 6.204 6.247 6.080 6.121 21,112 +0.03(+0.56%)
Feb 04, 2004 6.120 6.298 6.084 6.087 181,955 -0.12(-1.97%)
Feb 03, 2004 6.163 6.253 6.152 6.210 51,392 +0.10(+1.62%)
Feb 02, 2004 6.102 6.154 6.100 6.111 88,616 +0.01(+0.15%)
Jan 30, 2004 6.102 6.102 6.021 6.102 166,954 +0.02(+0.38%)
Jan 29, 2004 6.066 6.111 6.066 6.078 56,392 -0.05(-0.82%)
Jan 28, 2004 6.102 6.145 6.078 6.129 53,614 +0.03(+0.56%)
Jan 27, 2004 6.163 6.163 6.020 6.095 7,778 -0.06(-0.96%)
Jan 26, 2004 6.030 6.154 6.028 6.154 28,335 +0.14(+2.33%)
Jan 23, 2004 6.120 6.156 6.013 6.013 7,222 -0.05(-0.86%)
Jan 22, 2004 6.107 6.111 6.024 6.066 23,612 -0.03(-0.53%)
Jan 21, 2004 6.019 6.114 6.019 6.098 6,111 +0.08(+1.37%)
Jan 20, 2004 6.046 6.048 5.950 6.015 50,003 +0.00(+0.06%)
Jan 16, 2004 5.985 6.028 5.880 6.012 26,946 +0.03(+0.45%)
Jan 15, 2004 5.967 5.985 5.868 5.985 23,248 +0.06(+1.03%)
Jan 14, 2004 5.925 5.985 5.850 5.923 29,549 +0.02(+0.27%)
Jan 13, 2004 5.954 5.958 5.871 5.907 31,415 -0.02(-0.39%)
Jan 12, 2004 5.932 5.940 5.850 5.931 64,776 +0.07(+1.26%)
Jan 09, 2004 5.921 5.940 5.857 5.857 25,204 -0.04(-0.64%)
Jan 08, 2004 5.826 5.895 5.826 5.895 31,665 +0.08(+1.30%)
Jan 07, 2004 5.803 5.819 5.794 5.819 31,379 +0.06(+1.03%)
Jan 06, 2004 5.758 5.790 5.698 5.760 73,059 +0.07(+1.23%)
Jan 05, 2004 5.724 5.751 5.686 5.689 28,890 +0.01(+0.10%)
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.