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 UNCHANGED
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 (%)
Jul 31, 2002 4.654 4.706 4.527 4.690 14,137 +0.09(+1.96%)
Jul 30, 2002 4.509 4.599 4.500 4.599 16,632 +0.05(+1.19%)
Jul 29, 2002 4.266 4.749 4.260 4.545 59,599 +0.29(+6.83%)
Jul 26, 2002 4.112 4.255 4.112 4.255 15,246 +0.06(+1.51%)
Jul 25, 2002 4.042 4.194 4.033 4.192 19,127 -0.01(-0.26%)
Jul 24, 2002 3.889 4.219 3.889 4.203 21,899 +0.25(+6.30%)
Jul 23, 2002 3.889 3.954 3.889 3.954 18,850 +0.06(+1.48%)
Jul 22, 2002 3.833 3.988 3.833 3.896 102,760 -0.05(-1.14%)
Jul 19, 2002 4.257 4.257 3.665 3.941 172,145 -0.55(-12.21%)
Jul 17, 2002 4.560 4.652 4.426 4.489 27,720 -0.29(-6.11%)
Jul 12, 2002 4.841 4.841 4.780 4.782 1,663 -0.03(-0.53%)
Jul 11, 2002 4.780 4.870 4.780 4.807 17,186 +0.01(+0.15%)
Jul 10, 2002 4.816 4.852 4.780 4.800 31,601 -0.06(-1.26%)
Jul 09, 2002 4.868 4.868 4.861 4.861 24,671 -0.01(-0.15%)
Jul 08, 2002 4.940 4.940 4.868 4.868 40,472 -0.07(-1.46%)
Jul 05, 2002 4.866 4.940 4.866 4.940 4,435 +0.10(+2.16%)
Jul 04, 2002 4.870 4.870 4.821 4.836 27,997 +0.00(+0.00%)
Jul 03, 2002 4.870 4.870 4.821 4.836 27,997 -0.12(-2.33%)
Jul 02, 2002 4.827 4.964 4.827 4.951 27,166 +0.12(+2.58%)
Jul 01, 2002 4.780 4.953 4.675 4.827 109,496 +0.05(+1.06%)
Jun 28, 2002 4.780 4.964 4.737 4.776 657,812 +0.03(+0.61%)
Jun 27, 2002 4.718 4.747 4.690 4.747 70,410 +0.01(+0.11%)
Jun 26, 2002 4.780 4.780 4.708 4.742 35,759 -0.04(-0.79%)
Jun 25, 2002 4.987 4.989 4.753 4.780 37,977 -0.07(-1.45%)
Jun 21, 2002 4.755 4.939 4.755 4.850 28,275 +0.14(+2.91%)
Jun 20, 2002 4.709 4.713 4.709 4.713 13,583 +0.00(+0.00%)
Jun 19, 2002 4.697 4.717 4.677 4.713 18,295 +0.04(+0.77%)
Jun 18, 2002 4.726 4.735 4.672 4.677 28,829 -0.01(-0.27%)
Jun 17, 2002 4.668 4.740 4.668 4.690 71,242 +0.02(+0.39%)
Jun 14, 2002 4.672 4.690 4.664 4.672 4,158 -0.02(-0.38%)
Jun 12, 2002 4.672 4.749 4.645 4.690 12,474 +0.02(+0.39%)
Jun 11, 2002 4.672 4.735 4.671 4.672 41,303 +0.02(+0.39%)
Jun 10, 2002 4.625 4.670 4.625 4.654 70,687 +0.04(+0.78%)
Jun 07, 2002 4.593 4.617 4.593 4.617 3,880 +0.03(+0.59%)
Jun 06, 2002 4.556 4.645 4.556 4.590 47,679 -0.05(-0.97%)
Jun 05, 2002 4.556 4.646 4.554 4.636 20,513 -0.14(-3.02%)
May 31, 2002 4.780 4.796 4.605 4.780 47,402 +0.07(+1.49%)
May 28, 2002 4.688 4.709 4.513 4.709 13,305 +0.02(+0.46%)
May 27, 2002 4.706 4.707 4.616 4.688 9,425 +0.00(+0.00%)
May 24, 2002 4.706 4.707 4.616 4.688 9,425 -0.00(-0.04%)
May 23, 2002 4.464 4.690 4.464 4.690 32,433 +0.22(+5.01%)
May 22, 2002 4.464 4.466 4.314 4.466 4,158 -0.04(-0.96%)
May 21, 2002 4.509 4.509 4.379 4.509 40,195 +0.04(+0.97%)
May 20, 2002 4.399 4.509 4.374 4.466 80,390 +0.10(+2.19%)
May 17, 2002 4.383 4.392 4.342 4.370 18,850 -0.00(-0.08%)
May 16, 2002 4.347 4.383 4.275 4.374 25,225 +0.02(+0.41%)
May 15, 2002 4.347 4.356 4.347 4.356 3,880 -0.02(-0.41%)
May 14, 2002 4.239 4.464 4.239 4.374 24,671 +0.09(+2.19%)
May 13, 2002 4.150 4.345 4.150 4.280 5,821 +0.08(+1.93%)
May 10, 2002 4.257 4.257 4.149 4.199 19,958 -0.09(-2.19%)
May 09, 2002 4.392 4.392 4.239 4.293 33,819 -0.09(-2.09%)
May 08, 2002 4.374 4.464 4.275 4.385 60,985 +0.10(+2.25%)
May 07, 2002 4.329 4.329 4.288 4.288 3,880 -0.04(-0.94%)
May 06, 2002 4.331 4.331 4.240 4.329 28,275 +0.03(+0.63%)
May 03, 2002 4.329 4.329 4.284 4.302 57,104 -0.07(-1.65%)
May 02, 2002 4.210 4.374 4.210 4.374 28,275 +0.27(+6.57%)
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.