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 )

37.66 +0.49 (+1.32%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 24, 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 (%)
May 28, 2004 13.14 13.25 13.00 13.00 7,500 -0.11(-0.82%)
May 27, 2004 12.66 13.23 12.66 13.10 6,250 +0.04(+0.33%)
May 26, 2004 13.02 13.15 12.91 13.06 8,056 -0.06(-0.49%)
May 25, 2004 12.61 13.12 12.33 13.12 20,834 +0.39(+3.05%)
May 24, 2004 12.27 12.84 12.07 12.74 21,390 +0.40(+3.27%)
May 21, 2004 12.16 12.35 12.12 12.33 8,333 +0.22(+1.78%)
May 20, 2004 12.19 12.47 12.06 12.12 31,529 -0.12(-1.00%)
May 19, 2004 12.28 12.55 12.24 12.24 14,167 -0.04(-0.29%)
May 18, 2004 12.03 12.28 12.03 12.28 12,917 +0.11(+0.89%)
May 17, 2004 12.36 12.36 11.93 12.17 34,168 -0.33(-2.65%)
May 14, 2004 12.27 12.58 12.16 12.50 12,778 +0.30(+2.42%)
May 13, 2004 12.60 12.60 12.11 12.20 20,279 -0.15(-1.22%)
May 12, 2004 12.24 12.36 11.87 12.35 23,612 +0.03(+0.24%)
May 11, 2004 12.07 12.42 12.02 12.32 31,390 +0.26(+2.14%)
May 10, 2004 12.15 12.31 12.07 12.07 13,750 -0.15(-1.24%)
May 07, 2004 12.71 12.84 12.22 12.22 21,667 -0.40(-3.19%)
May 06, 2004 12.53 12.72 12.53 12.62 69,587 +0.02(+0.17%)
May 05, 2004 12.53 12.92 12.53 12.60 11,111 +0.07(+0.57%)
May 04, 2004 12.87 12.87 12.53 12.53 43,474 -0.32(-2.52%)
May 03, 2004 12.74 12.96 12.53 12.85 28,612 +6.59(+105.29%)
Apr 30, 2004 6.328 6.328 6.260 6.260 19,167 -0.01(-0.11%)
Apr 29, 2004 6.274 6.352 6.267 6.267 38,613 -0.11(-1.78%)
Apr 28, 2004 6.660 6.660 6.381 6.381 19,445 -0.28(-4.16%)
Apr 27, 2004 6.671 6.721 6.643 6.658 18,890 -0.02(-0.24%)
Apr 26, 2004 6.661 6.679 6.660 6.674 9,722 -0.02(-0.32%)
Apr 23, 2004 6.660 6.705 6.660 6.696 10,556 +0.03(+0.40%)
Apr 22, 2004 6.658 6.723 6.586 6.669 24,168 +0.04(+0.68%)
Apr 21, 2004 6.382 6.624 6.381 6.624 8,611 +0.09(+1.43%)
Apr 20, 2004 6.516 6.638 6.481 6.530 11,111 +0.02(+0.28%)
Apr 19, 2004 6.487 6.606 6.368 6.512 17,778 -0.02(-0.36%)
Apr 16, 2004 6.459 6.588 6.368 6.535 21,112 +0.02(+0.28%)
Apr 15, 2004 6.631 6.697 6.370 6.517 32,224 -0.12(-1.74%)
Apr 14, 2004 6.749 6.755 6.633 6.633 6,944 -0.12(-1.73%)
Apr 13, 2004 6.863 6.894 6.724 6.750 15,000 -0.11(-1.65%)
Apr 12, 2004 6.838 6.863 6.813 6.863 7,222 +0.00(+0.00%)
Apr 08, 2004 6.865 6.894 6.811 6.863 28,890 -0.01(-0.13%)
Apr 07, 2004 6.825 6.890 6.823 6.872 34,724 +0.04(+0.53%)
Apr 06, 2004 6.879 6.879 6.834 6.836 46,669 -0.02(-0.31%)
Apr 05, 2004 6.906 6.906 6.831 6.858 70,282 -0.05(-0.70%)
Apr 02, 2004 6.894 6.930 6.843 6.906 24,445 +0.03(+0.39%)
Apr 01, 2004 6.732 6.879 6.683 6.879 20,001 +0.15(+2.25%)
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%)
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.