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 )

37.94 -0.09 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2008 10.81 11.48 10.45 10.86 117,604 -0.17(-1.57%)
Jul 30, 2008 10.07 11.16 10.04 11.03 112,305 +0.99(+9.90%)
Jul 29, 2008 10.04 10.06 8.517 10.04 48,594 +1.51(+17.74%)
Jul 28, 2008 10.06 10.08 8.409 8.524 97,340 -1.60(-15.79%)
Jul 25, 2008 9.539 10.24 9.259 10.12 128,775 +0.57(+5.95%)
Jul 24, 2008 10.04 10.04 9.511 9.554 37,041 -0.29(-2.93%)
Jul 23, 2008 9.719 10.80 9.586 9.842 123,335 +0.16(+1.64%)
Jul 22, 2008 8.553 9.734 8.157 9.683 62,123 +1.07(+12.46%)
Jul 21, 2008 8.344 9.071 8.222 8.611 124,270 +0.30(+3.55%)
Jul 18, 2008 8.776 8.776 8.215 8.316 58,629 -0.52(-5.87%)
Jul 17, 2008 8.236 9.273 8.236 8.834 137,713 +0.75(+9.26%)
Jul 16, 2008 7.264 8.272 6.969 8.085 105,802 +0.84(+11.52%)
Jul 15, 2008 7.221 7.819 6.876 7.250 86,395 -0.02(-0.30%)
Jul 14, 2008 7.905 7.905 7.236 7.272 50,955 -0.53(-6.74%)
Jul 11, 2008 7.315 7.804 7.041 7.797 81,791 +0.40(+5.45%)
Jul 10, 2008 7.488 7.488 7.250 7.394 76,219 -0.09(-1.16%)
Jul 09, 2008 7.790 7.790 7.444 7.480 78,196 -0.35(-4.42%)
Jul 08, 2008 7.221 7.826 7.027 7.826 93,876 +0.63(+8.81%)
Jul 07, 2008 7.516 7.516 7.034 7.192 166,169 -0.16(-2.15%)
Jul 04, 2008 7.250 7.744 7.236 7.351 63,895 +0.00(+0.00%)
Jul 03, 2008 7.250 7.744 7.236 7.351 63,895 +0.13(+1.79%)
Jul 02, 2008 7.797 7.797 7.045 7.221 143,479 -0.48(-6.26%)
Jul 01, 2008 7.848 7.948 7.538 7.704 115,338 -0.18(-2.28%)
Jun 30, 2008 8.510 8.618 7.884 7.884 136,104 -0.63(-7.44%)
Jun 27, 2008 9.359 9.424 8.513 8.517 469,254 -0.84(-9.00%)
Jun 26, 2008 9.856 9.856 9.359 9.359 44,524 -0.64(-6.41%)
Jun 25, 2008 9.662 10.10 9.662 10.00 61,482 +0.38(+3.97%)
Jun 24, 2008 9.561 9.727 9.230 9.619 39,080 -0.05(-0.52%)
Jun 23, 2008 10.08 10.08 9.662 9.669 44,441 -0.37(-3.73%)
Jun 20, 2008 10.24 10.48 9.806 10.04 157,899 -0.26(-2.52%)
Jun 19, 2008 10.58 10.58 10.16 10.30 67,324 -0.31(-2.92%)
Jun 18, 2008 10.82 10.88 10.41 10.61 50,565 -0.27(-2.45%)
Jun 17, 2008 11.34 11.34 10.84 10.88 45,362 -0.43(-3.82%)
Jun 16, 2008 11.12 11.31 10.91 11.31 26,966 +0.17(+1.49%)
Jun 13, 2008 11.18 11.27 10.86 11.14 45,111 +0.10(+0.91%)
Jun 12, 2008 10.88 11.09 10.83 11.04 48,927 +0.21(+1.93%)
Jun 11, 2008 11.09 11.09 10.76 10.84 42,444 -0.32(-2.84%)
Jun 10, 2008 10.99 11.20 10.76 11.15 22,123 +0.14(+1.24%)
Jun 09, 2008 11.54 11.54 10.75 11.02 35,991 -0.48(-4.14%)
Jun 06, 2008 11.88 11.88 11.36 11.49 54,714 -0.66(-5.39%)
Jun 05, 2008 11.74 12.15 11.68 12.15 44,361 +0.39(+3.31%)
Jun 04, 2008 11.49 12.11 11.42 11.76 55,607 +0.19(+1.68%)
Jun 03, 2008 11.76 11.77 11.47 11.56 36,946 -0.12(-1.05%)
Jun 02, 2008 11.84 11.96 11.56 11.68 61,234 -0.18(-1.52%)
May 30, 2008 11.88 11.89 11.67 11.86 88,922 +0.00(+0.00%)
May 29, 2008 11.47 11.99 11.47 11.86 53,879 +0.35(+3.06%)
May 28, 2008 11.50 11.56 10.98 11.51 31,760 +0.03(+0.25%)
May 27, 2008 11.17 11.48 11.04 11.48 46,083 +0.35(+3.10%)
May 26, 2008 11.38 11.40 10.85 11.14 45,706 +0.00(+0.00%)
May 23, 2008 11.38 11.40 10.85 11.14 45,706 -0.32(-2.83%)
May 22, 2008 10.89 11.46 10.89 11.46 75,143 +0.64(+5.92%)
May 21, 2008 11.12 11.43 10.81 10.82 165,636 -0.27(-2.40%)
May 20, 2008 11.42 11.42 11.02 11.09 202,563 -0.40(-3.51%)
May 19, 2008 11.50 11.57 11.34 11.49 82,705 -0.04(-0.37%)
May 16, 2008 11.80 11.81 11.30 11.53 86,613 -0.19(-1.60%)
May 15, 2008 11.46 11.79 11.14 11.72 34,929 +0.24(+2.13%)
May 14, 2008 11.43 11.66 11.38 11.48 57,506 +0.06(+0.50%)
May 13, 2008 11.35 11.48 11.07 11.42 98,792 +0.10(+0.89%)
May 12, 2008 11.01 11.48 11.01 11.32 97,398 +0.35(+3.22%)
May 09, 2008 11.15 11.38 10.69 10.96 56,771 -0.18(-1.62%)
May 08, 2008 11.61 11.92 10.97 11.14 104,541 -0.45(-3.85%)
May 07, 2008 12.20 12.20 11.51 11.59 87,584 -0.61(-5.02%)
May 06, 2008 12.32 12.35 12.04 12.20 78,483 -0.18(-1.45%)
May 05, 2008 12.30 12.49 12.23 12.38 206,223 -0.08(-0.64%)
May 02, 2008 12.84 12.84 12.35 12.46 43,648 -0.19(-1.54%)
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.