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 )

38.10 +0.45 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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%)
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.