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 )

37.71 UNCHANGED
Streaming Delayed Price Updated: 2:43 PM EDT, May 28, 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 (%)
Jul 31, 2002 4.644 4.696 4.518 4.680 14,167 +0.09(+1.96%)
Jul 30, 2002 4.500 4.590 4.491 4.590 16,667 +0.05(+1.19%)
Jul 29, 2002 4.257 4.739 4.251 4.536 59,725 +0.29(+6.83%)
Jul 26, 2002 4.104 4.246 4.104 4.246 15,278 +0.06(+1.51%)
Jul 25, 2002 4.034 4.185 4.025 4.183 19,167 -0.01(-0.26%)
Jul 24, 2002 3.881 4.210 3.881 4.194 21,945 +0.25(+6.30%)
Jul 23, 2002 3.881 3.945 3.881 3.945 18,890 +0.06(+1.48%)
Jul 22, 2002 3.825 3.980 3.825 3.888 102,978 -0.04(-1.14%)
Jul 19, 2002 4.248 4.248 3.657 3.933 172,510 -0.55(-12.21%)
Jul 17, 2002 4.550 4.642 4.417 4.480 27,779 -0.29(-6.11%)
Jul 12, 2002 4.831 4.831 4.770 4.772 1,666 -0.03(-0.53%)
Jul 11, 2002 4.770 4.860 4.770 4.797 17,223 +0.01(+0.15%)
Jul 10, 2002 4.806 4.842 4.770 4.790 31,668 -0.06(-1.26%)
Jul 09, 2002 4.858 4.858 4.851 4.851 24,723 -0.01(-0.15%)
Jul 08, 2002 4.930 4.930 4.858 4.858 40,558 -0.07(-1.46%)
Jul 05, 2002 4.856 4.930 4.856 4.930 4,444 +0.10(+2.16%)
Jul 04, 2002 4.860 4.860 4.811 4.826 28,057 +0.00(+0.00%)
Jul 03, 2002 4.860 4.860 4.811 4.826 28,057 -0.12(-2.33%)
Jul 02, 2002 4.817 4.953 4.817 4.941 27,223 +0.12(+2.58%)
Jul 01, 2002 4.770 4.942 4.665 4.817 109,728 +0.05(+1.06%)
Jun 28, 2002 4.770 4.953 4.727 4.766 659,206 +0.03(+0.61%)
Jun 27, 2002 4.709 4.737 4.680 4.737 70,559 +0.01(+0.11%)
Jun 26, 2002 4.770 4.770 4.698 4.732 35,835 -0.04(-0.79%)
Jun 25, 2002 4.977 4.978 4.743 4.770 38,057 -0.07(-1.45%)
Jun 21, 2002 4.745 4.928 4.745 4.840 28,335 +0.14(+2.91%)
Jun 20, 2002 4.700 4.703 4.700 4.703 13,611 +0.00(+0.00%)
Jun 19, 2002 4.687 4.707 4.667 4.703 18,334 +0.04(+0.77%)
Jun 18, 2002 4.716 4.725 4.662 4.667 28,890 -0.01(-0.27%)
Jun 17, 2002 4.658 4.730 4.658 4.680 71,393 +0.02(+0.39%)
Jun 14, 2002 4.662 4.680 4.655 4.662 4,166 -0.02(-0.38%)
Jun 12, 2002 4.662 4.739 4.635 4.680 12,500 +0.02(+0.39%)
Jun 11, 2002 4.662 4.725 4.662 4.662 41,391 +0.02(+0.39%)
Jun 10, 2002 4.615 4.660 4.615 4.644 70,837 +0.04(+0.78%)
Jun 07, 2002 4.583 4.608 4.583 4.608 3,889 +0.03(+0.59%)
Jun 06, 2002 4.547 4.635 4.547 4.581 47,780 -0.04(-0.97%)
Jun 05, 2002 4.547 4.637 4.545 4.626 20,556 -0.14(-3.02%)
May 31, 2002 4.770 4.786 4.595 4.770 47,502 +0.07(+1.49%)
May 28, 2002 4.678 4.700 4.503 4.700 13,334 +0.02(+0.46%)
May 27, 2002 4.696 4.697 4.606 4.678 9,445 +0.00(+0.00%)
May 24, 2002 4.696 4.697 4.606 4.678 9,445 -0.00(-0.04%)
May 23, 2002 4.455 4.680 4.455 4.680 32,501 +0.22(+5.01%)
May 22, 2002 4.455 4.457 4.305 4.457 4,166 -0.04(-0.96%)
May 21, 2002 4.500 4.500 4.370 4.500 40,280 +0.04(+0.97%)
May 20, 2002 4.390 4.500 4.365 4.457 80,560 +0.10(+2.19%)
May 17, 2002 4.373 4.383 4.332 4.361 18,890 -0.00(-0.08%)
May 16, 2002 4.338 4.374 4.266 4.365 25,279 +0.02(+0.41%)
May 15, 2002 4.338 4.347 4.338 4.347 3,889 -0.02(-0.41%)
May 14, 2002 4.230 4.455 4.230 4.365 24,723 +0.09(+2.19%)
May 13, 2002 4.142 4.336 4.142 4.271 5,833 +0.08(+1.93%)
May 10, 2002 4.248 4.248 4.140 4.190 20,001 -0.09(-2.19%)
May 09, 2002 4.383 4.383 4.230 4.284 33,890 -0.09(-2.09%)
May 08, 2002 4.365 4.455 4.266 4.376 61,114 +0.10(+2.25%)
May 07, 2002 4.320 4.320 4.279 4.279 3,889 -0.04(-0.94%)
May 06, 2002 4.322 4.322 4.231 4.320 28,335 +0.03(+0.63%)
May 03, 2002 4.320 4.320 4.275 4.293 57,225 -0.07(-1.65%)
May 02, 2002 4.201 4.365 4.201 4.365 28,335 +0.27(+6.57%)
May 01, 2002 4.050 4.158 4.050 4.096 15,278 -0.04(-1.02%)
Apr 30, 2002 4.055 4.140 4.055 4.138 6,389 +0.09(+2.18%)
Apr 29, 2002 3.960 4.077 3.960 4.050 9,722 +0.07(+1.81%)
Apr 26, 2002 4.023 4.068 3.960 3.978 47,780 -0.04(-1.12%)
Apr 25, 2002 4.014 4.023 3.959 4.023 5,833 +0.12(+3.00%)
Apr 24, 2002 3.951 4.005 3.906 3.906 12,778 -0.04(-1.14%)
Apr 23, 2002 3.960 3.969 3.909 3.951 46,391 -0.03(-0.68%)
Apr 22, 2002 4.050 4.050 3.778 3.978 49,447 -0.15(-3.70%)
Apr 19, 2002 4.338 4.338 4.050 4.131 68,059 -0.19(-4.38%)
Apr 18, 2002 4.291 4.338 4.248 4.320 39,446 -0.02(-0.41%)
Apr 17, 2002 4.374 4.374 4.297 4.338 29,724 -0.04(-0.82%)
Apr 16, 2002 4.338 4.383 4.320 4.374 40,835 -0.04(-0.86%)
Apr 15, 2002 4.433 4.464 4.412 4.412 5,278 -0.04(-0.92%)
Apr 12, 2002 4.491 4.493 4.374 4.453 21,390 -0.00(-0.05%)
Apr 11, 2002 4.473 4.500 4.284 4.455 6,111 +0.19(+4.43%)
Apr 10, 2002 4.197 4.455 4.197 4.266 20,279 +0.01(+0.21%)
Apr 09, 2002 4.275 4.338 4.158 4.257 40,835 -0.02(-0.42%)
Apr 08, 2002 4.023 4.275 4.005 4.275 28,612 +0.19(+4.63%)
Apr 05, 2002 4.068 4.094 4.005 4.086 5,555 +0.03(+0.67%)
Apr 04, 2002 3.866 4.059 3.866 4.059 27,779 +0.19(+4.89%)
Apr 03, 2002 3.855 3.869 3.855 3.869 4,444 +0.04(+0.93%)
Apr 02, 2002 3.825 3.888 3.816 3.834 22,501 +0.04(+0.95%)
Apr 01, 2002 3.780 3.834 3.769 3.798 25,834 +0.01(+0.24%)
Mar 29, 2002 3.645 3.868 3.636 3.789 54,169 +0.00(+0.00%)
Mar 28, 2002 3.645 3.868 3.636 3.789 54,169 +0.16(+4.41%)
Mar 27, 2002 3.618 3.629 3.605 3.629 13,056 +0.04(+1.10%)
Mar 26, 2002 3.599 3.600 3.573 3.589 23,890 -0.01(-0.30%)
Mar 25, 2002 3.573 3.600 3.497 3.600 9,167 +0.10(+2.93%)
Mar 22, 2002 3.573 3.573 3.497 3.497 4,444 -0.08(-2.12%)
Mar 21, 2002 3.573 3.573 3.474 3.573 9,445 +0.08(+2.32%)
Mar 20, 2002 3.572 3.572 3.492 3.492 9,722 +0.00(+0.00%)
Mar 19, 2002 3.555 3.555 3.492 3.492 5,000 +0.00(+0.00%)
Mar 18, 2002 3.492 3.492 3.492 3.492 5,000 -0.06(-1.77%)
Mar 15, 2002 3.515 3.589 3.456 3.555 4,166 +0.01(+0.30%)
Mar 14, 2002 3.550 3.590 3.544 3.544 3,333 -0.06(-1.55%)
Mar 13, 2002 3.599 3.600 3.599 3.600 2,777 +0.00(+0.00%)
Mar 12, 2002 3.576 3.600 3.576 3.600 3,055 +0.04(+1.27%)
Mar 11, 2002 3.555 3.555 3.555 3.555 0 +0.00(+0.00%)
Mar 08, 2002 3.555 3.555 3.555 3.555 5,000 -0.05(-1.50%)
Mar 07, 2002 3.591 3.618 3.591 3.609 1,388 +0.05(+1.52%)
Mar 06, 2002 3.582 3.618 3.555 3.555 11,945 -0.04(-1.00%)
Mar 05, 2002 3.591 3.600 3.587 3.591 15,556 -0.01(-0.25%)
Mar 04, 2002 3.618 3.618 3.600 3.600 25,834 -0.02(-0.45%)
Mar 01, 2002 3.593 3.616 3.593 3.616 1,111 +0.02(+0.45%)
Feb 28, 2002 3.600 3.600 3.585 3.600 8,889 +0.01(+0.30%)
Feb 27, 2002 3.589 3.591 3.589 3.589 15,834 -0.01(-0.30%)
Feb 26, 2002 3.591 3.600 3.591 3.600 18,890 +0.00(+0.00%)
Feb 25, 2002 3.589 3.600 3.589 3.600 41,669 +0.02(+0.50%)
Feb 22, 2002 3.573 3.589 3.573 3.582 11,667 +0.01(+0.25%)
Feb 21, 2002 3.528 3.573 3.528 3.573 7,500 +0.04(+1.28%)
Feb 20, 2002 3.559 3.591 3.528 3.528 2,222 -0.06(-1.75%)
Feb 19, 2002 3.591 3.598 3.590 3.591 5,555 +0.06(+1.73%)
Feb 18, 2002 3.530 3.530 3.530 3.530 1,111 +0.00(+0.00%)
Feb 15, 2002 3.530 3.530 3.530 3.530 1,111 -0.03(-0.96%)
Feb 14, 2002 3.564 3.600 3.564 3.564 10,278 -0.04(-1.00%)
Feb 13, 2002 3.581 3.636 3.510 3.600 6,667 +0.04(+1.27%)
Feb 12, 2002 3.510 3.555 3.510 3.555 3,889 +0.04(+1.02%)
Feb 11, 2002 3.490 3.519 3.490 3.519 833 +0.00(+0.00%)
Feb 08, 2002 3.492 3.519 3.492 3.519 3,611 +0.12(+3.44%)
Feb 07, 2002 3.403 3.403 3.402 3.402 555 -0.02(-0.53%)
Feb 06, 2002 3.464 3.483 3.384 3.420 18,056 -0.07(-1.96%)
Feb 05, 2002 3.464 3.488 3.464 3.488 7,500 +0.02(+0.68%)
Feb 04, 2002 3.420 3.485 3.419 3.465 12,778 +0.01(+0.26%)
Feb 01, 2002 3.420 3.463 3.420 3.456 10,833 +0.04(+1.32%)
Jan 31, 2002 3.384 3.411 3.249 3.411 17,778 +0.04(+1.33%)
Jan 30, 2002 3.366 3.374 3.366 3.366 4,722 +0.02(+0.54%)
Jan 29, 2002 3.356 3.356 3.286 3.348 9,445 +0.05(+1.64%)
Jan 28, 2002 3.258 3.357 3.258 3.294 3,055 +0.04(+1.39%)
Jan 25, 2002 3.249 3.249 3.249 3.249 1,388 +0.00(+0.00%)
Jan 24, 2002 3.357 3.357 3.249 3.249 4,166 -0.15(-4.50%)
Jan 23, 2002 3.393 3.411 3.375 3.402 5,833 +0.03(+0.80%)
Jan 22, 2002 3.392 3.393 3.357 3.375 4,166 -0.02(-0.53%)
Jan 21, 2002 3.359 3.393 3.359 3.393 2,500 +0.00(+0.00%)
Jan 18, 2002 3.359 3.393 3.359 3.393 2,500 +0.04(+1.34%)
Jan 17, 2002 3.366 3.369 3.315 3.348 158,342 -0.02(-0.53%)
Jan 16, 2002 3.411 3.411 3.366 3.366 18,056 -0.00(-0.05%)
Jan 15, 2002 3.393 3.393 3.366 3.368 25,834 -0.02(-0.48%)
Jan 14, 2002 3.400 3.400 3.384 3.384 833 +0.01(+0.27%)
Jan 11, 2002 3.393 3.441 3.375 3.375 2,777 -0.02(-0.53%)
Jan 10, 2002 3.375 3.393 3.375 3.393 833 -0.03(-0.78%)
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.