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 )

37.17 -0.71 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Apr 30, 2003 4.419 4.457 4.405 4.424 32,710 -0.01(-0.16%)
Apr 29, 2003 4.475 4.509 4.432 4.432 31,324 -0.04(-0.93%)
Apr 28, 2003 4.524 4.524 4.455 4.473 25,503 -0.08(-1.78%)
Apr 25, 2003 4.554 4.554 4.554 4.554 554 -0.04(-0.79%)
Apr 24, 2003 4.590 4.590 4.590 4.590 1,386 +0.01(+0.24%)
Apr 23, 2003 4.572 4.581 4.565 4.580 4,435 -0.00(-0.08%)
Apr 22, 2003 4.608 4.608 4.560 4.583 5,544 +0.03(+0.63%)
Apr 21, 2003 4.601 4.601 4.551 4.554 6,098 -0.05(-1.10%)
Apr 17, 2003 4.645 4.655 4.495 4.605 23,008 +0.00(+0.08%)
Apr 16, 2003 4.562 4.672 4.473 4.601 24,948 +0.03(+0.75%)
Apr 15, 2003 4.493 4.594 4.493 4.567 13,860 +0.01(+0.12%)
Apr 14, 2003 4.526 4.562 4.524 4.562 3,603 +0.06(+1.32%)
Apr 11, 2003 4.475 4.531 4.475 4.502 37,422 -0.03(-0.68%)
Apr 10, 2003 4.531 4.590 4.489 4.533 22,453 +0.02(+0.52%)
Apr 09, 2003 4.627 4.627 4.509 4.509 15,800 -0.11(-2.42%)
Apr 08, 2003 4.625 4.627 4.621 4.621 4,435 +0.00(+0.08%)
Apr 07, 2003 4.627 4.627 4.596 4.617 23,562 -0.01(-0.19%)
Apr 04, 2003 4.590 4.627 4.590 4.627 9,147 +0.04(+0.90%)
Apr 03, 2003 4.729 4.729 4.576 4.585 15,246 -0.10(-2.23%)
Apr 02, 2003 4.592 4.713 4.592 4.690 8,039 +0.07(+1.52%)
Apr 01, 2003 4.563 4.619 4.538 4.619 9,147 +0.06(+1.23%)
Mar 31, 2003 4.652 4.715 4.563 4.563 22,176 -0.10(-2.13%)
Mar 28, 2003 4.663 4.690 4.663 4.663 4,435 +0.00(+0.00%)
Mar 27, 2003 4.612 4.737 4.592 4.663 7,207 +0.01(+0.12%)
Mar 26, 2003 4.587 4.780 4.587 4.657 13,305 +0.07(+1.57%)
Mar 25, 2003 4.540 4.706 4.507 4.585 18,572 +0.20(+4.57%)
Mar 24, 2003 4.462 4.462 4.385 4.385 10,811 -0.10(-2.33%)
Mar 21, 2003 4.699 4.700 4.419 4.489 3,714,574 -0.16(-3.49%)
Mar 20, 2003 4.659 4.778 4.608 4.652 37,700 -0.05(-1.04%)
Mar 19, 2003 4.726 4.726 4.654 4.700 748,459 -0.05(-1.10%)
Mar 18, 2003 4.796 4.796 4.749 4.753 4,435 -0.05(-0.94%)
Mar 17, 2003 4.870 4.870 4.764 4.798 53,062 -0.03(-0.63%)
Mar 14, 2003 4.803 4.861 4.782 4.829 28,275 +0.06(+1.29%)
Mar 13, 2003 4.769 4.852 4.655 4.767 33,542 +0.08(+1.77%)
Mar 12, 2003 4.654 4.690 4.654 4.684 8,039 -0.04(-0.80%)
Mar 11, 2003 4.720 4.767 4.720 4.722 3,880 +0.00(+0.00%)
Mar 10, 2003 4.699 4.807 4.672 4.722 31,047 -0.00(-0.04%)
Mar 07, 2003 4.780 4.780 4.724 4.724 1,940 -0.04(-0.76%)
Mar 06, 2003 4.630 4.760 4.621 4.760 26,889 +0.11(+2.29%)
Mar 05, 2003 4.672 4.672 4.603 4.654 14,691 +0.06(+1.38%)
Mar 04, 2003 4.627 4.636 4.587 4.590 4,989 -0.01(-0.31%)
Mar 03, 2003 4.607 4.627 4.581 4.605 15,523 +0.03(+0.67%)
Feb 28, 2003 4.554 4.627 4.538 4.574 29,383 +0.03(+0.71%)
Feb 27, 2003 4.549 4.596 4.527 4.542 6,652 +0.03(+0.68%)
Feb 26, 2003 4.526 4.526 4.509 4.511 4,712 -0.04(-0.95%)
Feb 25, 2003 4.509 4.554 4.509 4.554 7,761 +0.03(+0.64%)
Feb 24, 2003 4.565 4.565 4.522 4.526 8,316 -0.03(-0.55%)
Feb 21, 2003 4.554 4.569 4.526 4.551 3,880 -0.06(-1.37%)
Feb 20, 2003 4.529 4.614 4.479 4.614 6,930 +0.10(+2.28%)
Feb 19, 2003 4.585 4.585 4.509 4.511 14,969 -0.03(-0.68%)
Feb 18, 2003 4.475 4.589 4.475 4.542 15,800 -0.05(-1.02%)
Feb 14, 2003 4.544 4.589 4.498 4.589 13,305 +0.09(+2.05%)
Feb 13, 2003 4.475 4.500 4.441 4.497 5,821 +0.08(+1.71%)
Feb 12, 2003 4.421 4.493 4.419 4.421 15,523 -0.07(-1.53%)
Feb 11, 2003 4.352 4.533 4.352 4.489 38,808 -0.04(-0.92%)
Feb 10, 2003 4.392 4.668 4.392 4.531 14,969 +0.05(+1.09%)
Feb 07, 2003 4.522 4.522 4.468 4.482 18,572 -0.07(-1.47%)
Feb 06, 2003 4.553 4.567 4.506 4.549 4,989 +0.00(+0.08%)
Feb 05, 2003 4.428 4.545 4.428 4.545 16,909 +0.03(+0.68%)
Feb 04, 2003 4.509 4.563 4.497 4.515 38,531 -0.02(-0.47%)
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.