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 )

37.88 -0.83 (-2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 30, 2003 4.599 4.599 4.531 4.587 80,667 +0.02(+0.47%)
Jun 27, 2003 4.617 4.617 4.565 4.565 8,593 -0.05(-1.13%)
Jun 26, 2003 4.576 4.617 4.572 4.617 20,790 +0.02(+0.35%)
Jun 25, 2003 4.630 4.630 4.572 4.601 38,531 -0.02(-0.35%)
Jun 24, 2003 4.639 4.690 4.598 4.617 32,433 -0.02(-0.43%)
Jun 23, 2003 4.648 4.648 4.513 4.637 16,355 -0.02(-0.39%)
Jun 20, 2003 4.679 4.679 4.639 4.655 10,533 -0.02(-0.50%)
Jun 19, 2003 4.679 4.681 4.663 4.679 9,147 +0.00(+0.00%)
Jun 18, 2003 4.657 4.681 4.657 4.679 20,790 -0.00(-0.04%)
Jun 17, 2003 4.656 4.681 4.654 4.681 16,632 +0.03(+0.54%)
Jun 16, 2003 4.672 4.688 4.655 4.655 28,275 -0.03(-0.73%)
Jun 13, 2003 4.654 4.690 4.643 4.690 31,324 +0.02(+0.39%)
Jun 12, 2003 4.688 4.688 4.627 4.672 37,422 -0.02(-0.35%)
Jun 11, 2003 4.554 4.690 4.549 4.688 28,552 +0.12(+2.73%)
Jun 10, 2003 4.663 4.663 4.329 4.563 65,698 -0.10(-2.13%)
Jun 09, 2003 4.666 4.664 4.663 4.663 2,217 -0.00(-0.08%)
Jun 06, 2003 4.688 4.704 4.616 4.666 26,334 +0.05(+1.13%)
Jun 05, 2003 4.608 4.614 4.599 4.614 4,158 +0.01(+0.31%)
Jun 04, 2003 4.527 4.608 4.509 4.599 63,203 +0.06(+1.23%)
Jun 03, 2003 4.545 4.545 4.527 4.544 16,632 +0.02(+0.36%)
Jun 02, 2003 4.516 4.545 4.493 4.527 232,299 +0.03(+0.60%)
May 30, 2003 4.369 4.516 4.369 4.500 22,176 +0.13(+3.01%)
May 29, 2003 4.471 4.520 4.365 4.369 14,969 -0.11(-2.50%)
May 28, 2003 4.486 4.518 4.459 4.480 13,583 -0.01(-0.32%)
May 27, 2003 4.338 4.495 4.331 4.495 9,425 +0.08(+1.84%)
May 23, 2003 4.329 4.414 4.329 4.414 3,049 +0.04(+0.99%)
May 22, 2003 4.455 4.479 4.370 4.370 39,640 -0.08(-1.90%)
May 21, 2003 4.423 4.464 4.423 4.455 16,909 -0.02(-0.44%)
May 20, 2003 4.489 4.489 4.419 4.475 11,919 -0.00(-0.08%)
May 19, 2003 4.497 4.518 4.446 4.479 50,728 -0.06(-1.27%)
May 16, 2003 4.491 4.563 4.464 4.536 55,718 +0.01(+0.32%)
May 15, 2003 4.549 4.590 4.522 4.522 113,377 -0.01(-0.12%)
May 14, 2003 4.545 4.549 4.527 4.527 13,028 -0.02(-0.40%)
May 13, 2003 4.509 4.545 4.509 4.545 12,197 +0.04(+0.80%)
May 12, 2003 4.500 4.509 4.491 4.509 66,806 +0.00(+0.00%)
May 09, 2003 4.468 4.509 4.468 4.509 10,533 +0.07(+1.50%)
May 08, 2003 4.446 4.457 4.360 4.443 108,110 -0.00(-0.08%)
May 07, 2003 4.412 4.482 4.316 4.446 38,254 +0.08(+1.78%)
May 06, 2003 4.365 4.408 4.289 4.369 63,203 -0.01(-0.33%)
May 05, 2003 4.320 4.392 4.230 4.383 52,392 -0.10(-2.17%)
May 02, 2003 4.401 4.502 4.318 4.480 109,496 +0.13(+3.07%)
May 01, 2003 4.397 4.401 4.242 4.347 59,876 -0.08(-1.75%)
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%)
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.