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 -0.71 (-1.87%)
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 (%)
Aug 31, 2004 13.67 14.07 13.67 13.71 9,425 +0.04(+0.26%)
Aug 30, 2004 13.74 13.86 13.54 13.67 14,830 -0.10(-0.73%)
Aug 27, 2004 13.85 14.07 13.64 13.77 24,255 -0.08(-0.57%)
Aug 26, 2004 13.65 13.89 13.65 13.85 3,326 -0.04(-0.26%)
Aug 25, 2004 13.58 13.89 13.57 13.89 17,879 +0.28(+2.07%)
Aug 24, 2004 13.70 13.70 13.58 13.61 29,245 +0.01(+0.05%)
Aug 23, 2004 13.60 13.70 13.51 13.60 20,236 -0.07(-0.53%)
Aug 20, 2004 13.60 13.71 13.54 13.67 24,373 +0.10(+0.74%)
Aug 19, 2004 13.37 13.59 13.37 13.57 16,078 +0.19(+1.40%)
Aug 18, 2004 13.00 13.53 12.97 13.38 26,201 +0.35(+2.66%)
Aug 17, 2004 13.35 13.42 12.95 13.04 8,593 -0.23(-1.74%)
Aug 16, 2004 12.91 13.27 12.91 13.27 7,207 +0.58(+4.61%)
Aug 13, 2004 12.77 12.91 12.63 12.68 3,187 -0.03(-0.23%)
Aug 12, 2004 12.27 12.95 12.27 12.71 65,836 -0.23(-1.78%)
Aug 11, 2004 12.63 12.97 12.48 12.94 10,533 +0.10(+0.79%)
Aug 10, 2004 12.36 12.99 12.36 12.84 14,276 +0.14(+1.14%)
Aug 09, 2004 12.70 12.86 12.68 12.70 11,781 -0.14(-1.12%)
Aug 06, 2004 12.63 12.99 12.63 12.84 13,998 -0.01(-0.06%)
Aug 05, 2004 13.17 13.53 12.71 12.85 39,779 +0.19(+1.54%)
Aug 04, 2004 12.63 12.77 12.60 12.65 13,444 -0.04(-0.34%)
Aug 03, 2004 12.71 12.77 12.52 12.70 24,606 -0.14(-1.12%)
Aug 02, 2004 12.90 12.90 12.70 12.84 10,256 -0.17(-1.28%)
Jul 30, 2004 13.05 13.06 12.90 13.01 19,681 -0.04(-0.28%)
Jul 29, 2004 12.95 13.06 12.68 13.04 31,878 +0.06(+0.44%)
Jul 28, 2004 13.53 13.53 12.97 12.99 99,101 -0.48(-3.54%)
Jul 27, 2004 12.75 13.46 12.75 13.46 12,474 +1.01(+8.11%)
Jul 26, 2004 12.42 12.55 12.42 12.45 19,820 +0.08(+0.64%)
Jul 23, 2004 12.27 12.55 12.19 12.37 35,343 +0.15(+1.24%)
Jul 22, 2004 12.27 12.42 12.04 12.22 17,602 -0.19(-1.57%)
Jul 21, 2004 12.99 12.99 12.29 12.42 17,879 -0.30(-2.33%)
Jul 20, 2004 12.50 12.71 12.43 12.71 14,830 +0.30(+2.38%)
Jul 19, 2004 12.45 12.56 12.32 12.42 7,068 -0.10(-0.81%)
Jul 16, 2004 12.78 13.03 12.52 12.52 10,811 -0.38(-2.91%)
Jul 15, 2004 12.90 13.03 12.83 12.89 5,821 +0.10(+0.79%)
Jul 14, 2004 12.98 13.17 12.73 12.79 8,870 -0.30(-2.26%)
Jul 13, 2004 12.67 13.15 12.67 13.09 3,880 +0.17(+1.34%)
Jul 12, 2004 12.84 13.12 12.79 12.91 6,652 -0.02(-0.17%)
Jul 09, 2004 12.86 13.02 12.81 12.94 5,821 +0.13(+1.01%)
Jul 08, 2004 13.07 13.34 12.81 12.81 11,919 -0.37(-2.79%)
Jul 07, 2004 12.99 13.32 12.99 13.17 7,484 +0.00(+0.00%)
Jul 06, 2004 13.24 13.42 13.07 13.17 7,761 -0.18(-1.35%)
Jul 02, 2004 13.05 13.36 13.05 13.35 6,652 +0.30(+2.27%)
Jul 01, 2004 13.63 13.64 13.06 13.06 19,820 -0.37(-2.74%)
Jun 30, 2004 13.61 13.70 13.43 13.43 31,185 -0.19(-1.43%)
Jun 29, 2004 13.60 13.78 13.53 13.62 57,797 +0.01(+0.05%)
Jun 28, 2004 13.51 13.78 13.51 13.62 114,625 -0.19(-1.41%)
Jun 25, 2004 13.64 13.82 13.34 13.81 91,201 +0.22(+1.59%)
Jun 24, 2004 13.64 13.70 13.43 13.59 24,810 +0.08(+0.59%)
Jun 23, 2004 13.12 13.64 13.12 13.51 14,830 +0.14(+1.02%)
Jun 22, 2004 13.38 13.38 12.99 13.38 13,028 +0.09(+0.71%)
Jun 21, 2004 13.53 13.67 13.22 13.28 31,047 -0.24(-1.76%)
Jun 18, 2004 13.30 13.71 13.17 13.52 300,076 +0.35(+2.68%)
Jun 17, 2004 13.24 13.24 12.83 13.17 6,514 -0.02(-0.16%)
Jun 16, 2004 12.89 13.20 12.89 13.19 10,118 +0.24(+1.84%)
Jun 15, 2004 12.48 13.06 12.33 12.95 11,781 +0.34(+2.69%)
Jun 14, 2004 13.20 13.23 12.61 12.61 24,948 -0.52(-3.96%)
Jun 10, 2004 12.76 13.22 12.76 13.13 26,057 +0.26(+2.02%)
Jun 09, 2004 12.84 13.24 12.71 12.87 11,226 -0.25(-1.92%)
Jun 08, 2004 13.04 13.27 12.90 13.12 12,612 -0.10(-0.76%)
Jun 07, 2004 12.80 13.26 12.80 13.22 27,997 +0.47(+3.68%)
Jun 04, 2004 12.86 13.20 12.21 12.76 24,810 +0.06(+0.45%)
Jun 03, 2004 13.06 13.27 12.70 12.70 11,088 -0.37(-2.82%)
Jun 02, 2004 12.98 13.30 12.94 13.07 6,237 -0.10(-0.77%)
Jun 01, 2004 13.10 13.18 12.98 13.17 6,652 +0.14(+1.11%)
May 28, 2004 13.17 13.28 13.02 13.02 7,484 -0.11(-0.82%)
May 27, 2004 12.68 13.26 12.68 13.13 6,237 +0.04(+0.33%)
May 26, 2004 13.05 13.17 12.94 13.09 8,039 -0.06(-0.49%)
May 25, 2004 12.63 13.15 12.36 13.15 20,790 +0.39(+3.05%)
May 24, 2004 12.29 12.87 12.09 12.76 21,344 +0.40(+3.27%)
May 21, 2004 12.19 12.37 12.14 12.36 8,316 +0.22(+1.78%)
May 20, 2004 12.21 12.50 12.08 12.14 31,463 -0.12(-1.00%)
May 19, 2004 12.31 12.58 12.27 12.27 14,137 -0.04(-0.29%)
May 18, 2004 12.06 12.31 12.06 12.30 12,890 +0.11(+0.89%)
May 17, 2004 12.39 12.39 11.96 12.19 34,096 -0.33(-2.65%)
May 14, 2004 12.30 12.61 12.19 12.52 12,751 +0.30(+2.42%)
May 13, 2004 12.63 12.63 12.14 12.23 20,236 -0.15(-1.22%)
May 12, 2004 12.27 12.39 11.90 12.38 23,562 +0.03(+0.24%)
May 11, 2004 12.09 12.44 12.05 12.35 31,324 +0.26(+2.14%)
May 10, 2004 12.17 12.34 12.09 12.09 13,721 -0.15(-1.24%)
May 07, 2004 12.74 12.87 12.24 12.24 21,622 -0.40(-3.19%)
May 06, 2004 12.55 12.75 12.55 12.65 69,440 +0.02(+0.17%)
May 05, 2004 12.55 12.94 12.55 12.63 11,088 +0.07(+0.57%)
May 04, 2004 12.89 12.89 12.55 12.55 43,382 -0.32(-2.52%)
May 03, 2004 12.77 12.99 12.55 12.88 28,552 +6.61(+105.29%)
Apr 30, 2004 6.341 6.341 6.273 6.273 19,127 -0.01(-0.11%)
Apr 29, 2004 6.288 6.365 6.280 6.280 38,531 -0.11(-1.78%)
Apr 28, 2004 6.674 6.674 6.394 6.394 19,404 -0.28(-4.16%)
Apr 27, 2004 6.685 6.735 6.657 6.672 18,850 -0.02(-0.24%)
Apr 26, 2004 6.676 6.694 6.674 6.688 9,702 -0.02(-0.32%)
Apr 23, 2004 6.674 6.719 6.674 6.710 10,533 +0.03(+0.40%)
Apr 22, 2004 6.672 6.737 6.600 6.683 24,117 +0.05(+0.68%)
Apr 21, 2004 6.396 6.638 6.394 6.638 8,593 +0.09(+1.43%)
Apr 20, 2004 6.529 6.652 6.495 6.544 11,088 +0.02(+0.28%)
Apr 19, 2004 6.501 6.620 6.382 6.526 17,741 -0.02(-0.36%)
Apr 16, 2004 6.473 6.602 6.382 6.549 21,067 +0.02(+0.28%)
Apr 15, 2004 6.645 6.712 6.383 6.531 32,156 -0.12(-1.74%)
Apr 14, 2004 6.763 6.769 6.647 6.647 6,930 -0.12(-1.73%)
Apr 13, 2004 6.878 6.908 6.739 6.764 14,969 -0.11(-1.65%)
Apr 12, 2004 6.852 6.877 6.827 6.877 7,207 +0.00(+0.00%)
Apr 08, 2004 6.879 6.908 6.825 6.877 28,829 -0.01(-0.13%)
Apr 07, 2004 6.840 6.905 6.838 6.887 34,650 +0.04(+0.53%)
Apr 06, 2004 6.894 6.894 6.849 6.850 46,570 -0.02(-0.32%)
Apr 05, 2004 6.921 6.921 6.845 6.872 70,133 -0.05(-0.70%)
Apr 02, 2004 6.908 6.944 6.858 6.921 24,394 +0.03(+0.39%)
Apr 01, 2004 6.746 6.894 6.697 6.894 19,958 +0.15(+2.25%)
Mar 31, 2004 6.676 6.744 6.656 6.742 55,164 +0.13(+1.91%)
Mar 30, 2004 6.618 6.665 6.567 6.616 41,303 -0.04(-0.60%)
Mar 29, 2004 6.654 6.719 6.638 6.656 10,533 +0.01(+0.14%)
Mar 26, 2004 6.511 6.652 6.511 6.647 9,979 +0.11(+1.66%)
Mar 25, 2004 6.538 6.538 6.495 6.538 32,710 +0.04(+0.61%)
Mar 24, 2004 6.551 6.630 6.499 6.499 18,850 -0.02(-0.30%)
Mar 23, 2004 6.584 6.629 6.513 6.519 19,404 -0.07(-1.07%)
Mar 22, 2004 6.683 6.683 6.589 6.589 22,176 -0.09(-1.38%)
Mar 19, 2004 6.730 6.758 6.648 6.681 28,829 -0.05(-0.75%)
Mar 18, 2004 6.701 6.733 6.627 6.731 77,895 +0.06(+0.89%)
Mar 17, 2004 6.672 6.692 6.589 6.672 26,611 +0.07(+1.12%)
Mar 16, 2004 6.668 6.668 6.598 6.598 42,135 -0.02(-0.33%)
Mar 15, 2004 6.692 6.719 6.598 6.620 53,223 -0.00(-0.05%)
Mar 12, 2004 6.594 6.717 6.553 6.623 42,967 +0.22(+3.44%)
Mar 11, 2004 6.396 6.488 6.376 6.403 13,305 +0.03(+0.42%)
Mar 10, 2004 6.387 6.448 6.376 6.376 30,769 -0.02(-0.37%)
Mar 09, 2004 6.380 6.441 6.380 6.400 10,256 +0.03(+0.40%)
Mar 08, 2004 6.488 6.499 6.349 6.374 40,195 -0.12(-1.83%)
Mar 05, 2004 6.516 6.526 6.441 6.493 146,642 -0.03(-0.50%)
Mar 04, 2004 6.455 6.528 6.455 6.526 12,197 +0.08(+1.23%)
Mar 03, 2004 6.346 6.452 6.346 6.446 5,821 +0.02(+0.34%)
Mar 02, 2004 6.401 6.430 6.358 6.425 37,422 +0.06(+0.90%)
Mar 01, 2004 6.313 6.374 6.313 6.367 23,008 +0.06(+1.00%)
Feb 27, 2004 6.290 6.324 6.288 6.304 6,930 -0.05(-0.85%)
Feb 26, 2004 6.322 6.358 6.288 6.358 16,909 +0.04(+0.66%)
Feb 25, 2004 6.324 6.324 6.253 6.317 7,207 +0.05(+0.78%)
Feb 24, 2004 6.320 6.326 6.262 6.268 29,383 -0.05(-0.83%)
Feb 23, 2004 6.241 6.349 6.241 6.320 25,780 +0.07(+1.18%)
Feb 20, 2004 6.246 6.297 6.225 6.246 21,067 -0.02(-0.31%)
Feb 19, 2004 6.295 6.295 6.229 6.266 19,958 -0.00(-0.06%)
Feb 18, 2004 6.295 6.295 6.268 6.270 11,919 +0.00(+0.03%)
Feb 17, 2004 6.315 6.358 6.268 6.268 15,246 -0.05(-0.74%)
Feb 13, 2004 6.295 6.360 6.133 6.315 55,718 +0.01(+0.23%)
Feb 12, 2004 6.301 6.313 6.246 6.300 57,936 -0.01(-0.17%)
Feb 11, 2004 6.205 6.311 6.205 6.311 51,837 +0.09(+1.48%)
Feb 10, 2004 6.179 6.304 6.179 6.219 36,868 -0.01(-0.14%)
Feb 09, 2004 6.122 6.264 6.107 6.228 28,829 -0.03(-0.46%)
Feb 06, 2004 6.189 6.259 6.106 6.257 29,938 +0.12(+2.00%)
Feb 05, 2004 6.217 6.261 6.093 6.134 21,067 +0.03(+0.56%)
Feb 04, 2004 6.133 6.311 6.097 6.100 181,570 -0.12(-1.97%)
Feb 03, 2004 6.176 6.266 6.165 6.223 51,283 +0.10(+1.62%)
Feb 02, 2004 6.115 6.167 6.113 6.124 88,429 +0.01(+0.15%)
Jan 30, 2004 6.115 6.115 6.033 6.115 166,601 +0.02(+0.38%)
Jan 29, 2004 6.078 6.124 6.078 6.091 56,273 -0.05(-0.82%)
Jan 28, 2004 6.115 6.158 6.091 6.142 53,500 +0.03(+0.56%)
Jan 27, 2004 6.176 6.176 6.033 6.108 7,761 -0.06(-0.96%)
Jan 26, 2004 6.042 6.167 6.041 6.167 28,275 +0.14(+2.33%)
Jan 23, 2004 6.133 6.169 6.026 6.026 7,207 -0.05(-0.86%)
Jan 22, 2004 6.120 6.124 6.037 6.078 23,562 -0.03(-0.53%)
Jan 21, 2004 6.032 6.127 6.032 6.111 6,098 +0.08(+1.37%)
Jan 20, 2004 6.059 6.060 5.963 6.028 49,897 +0.00(+0.06%)
Jan 16, 2004 5.997 6.041 5.893 6.024 26,889 +0.03(+0.45%)
Jan 15, 2004 5.979 5.997 5.880 5.997 23,199 +0.06(+1.03%)
Jan 14, 2004 5.938 5.997 5.862 5.936 29,486 +0.02(+0.27%)
Jan 13, 2004 5.967 5.970 5.884 5.920 31,349 -0.02(-0.39%)
Jan 12, 2004 5.945 5.952 5.862 5.943 64,639 +0.07(+1.26%)
Jan 09, 2004 5.934 5.952 5.869 5.869 25,150 -0.04(-0.64%)
Jan 08, 2004 5.839 5.907 5.839 5.907 31,598 +0.08(+1.30%)
Jan 07, 2004 5.815 5.831 5.806 5.831 31,313 +0.06(+1.03%)
Jan 06, 2004 5.770 5.803 5.711 5.772 72,905 +0.07(+1.23%)
Jan 05, 2004 5.736 5.763 5.698 5.702 28,829 +0.01(+0.09%)
Jan 02, 2004 5.754 5.768 5.696 5.696 33,542 +0.00(+0.06%)
Dec 31, 2003 5.772 5.808 5.682 5.692 58,490 -0.10(-1.68%)
Dec 30, 2003 5.812 5.837 5.772 5.790 79,863 +0.00(+0.00%)
Dec 29, 2003 5.817 5.817 5.772 5.790 33,655 -0.00(-0.06%)
Dec 26, 2003 5.812 5.817 5.786 5.793 51,072 -0.01(-0.25%)
Dec 24, 2003 5.817 5.817 5.790 5.808 58,787 +0.03(+0.47%)
Dec 23, 2003 5.793 5.817 5.775 5.781 61,409 +0.00(+0.03%)
Dec 22, 2003 5.777 5.833 5.774 5.779 57,498 -0.03(-0.53%)
Dec 19, 2003 5.774 5.821 5.774 5.810 32,491 +0.03(+0.53%)
Dec 18, 2003 5.816 5.848 5.772 5.779 13,738 +0.03(+0.44%)
Dec 17, 2003 5.821 5.858 5.754 5.754 16,651 -0.09(-1.51%)
Dec 16, 2003 5.807 5.842 5.763 5.842 27,521 +0.04(+0.75%)
Dec 15, 2003 5.884 5.898 5.795 5.799 23,798 -0.02(-0.31%)
Dec 12, 2003 5.813 5.902 5.810 5.817 19,362 +0.03(+0.47%)
Dec 11, 2003 5.745 5.826 5.745 5.790 45,184 +0.05(+0.79%)
Dec 10, 2003 5.763 5.824 5.745 5.745 32,095 -0.02(-0.31%)
Dec 09, 2003 5.750 5.819 5.691 5.763 39,920 -0.06(-1.02%)
Dec 08, 2003 5.979 5.981 5.727 5.822 20,255 +0.07(+1.19%)
Dec 05, 2003 5.952 5.952 5.871 5.754 1,940 -0.13(-2.14%)
Dec 04, 2003 5.862 5.904 5.757 5.880 14,691 +0.02(+0.27%)
Dec 03, 2003 6.048 6.048 5.864 5.864 13,935 -0.19(-3.10%)
Dec 02, 2003 6.160 6.223 6.042 6.051 26,262 -0.11(-1.76%)
Dec 01, 2003 6.045 6.226 6.045 6.160 11,010 +0.18(+3.02%)
Nov 28, 2003 5.972 6.066 5.961 5.979 2,550 -0.05(-0.90%)
Nov 26, 2003 6.152 6.257 6.023 6.033 21,397 -0.13(-2.14%)
Nov 25, 2003 6.032 6.167 6.032 6.165 13,305 +0.02(+0.35%)
Nov 24, 2003 5.967 6.143 5.967 6.143 47,868 +0.39(+6.70%)
Nov 21, 2003 5.700 5.786 5.756 5.757 19,382 +0.06(+1.01%)
Nov 20, 2003 5.862 5.862 5.700 5.700 11,814 -0.16(-2.74%)
Nov 19, 2003 5.765 5.860 5.765 5.860 13,627 +0.14(+2.36%)
Nov 18, 2003 5.842 5.851 5.725 5.725 9,303 -0.05(-0.87%)
Nov 17, 2003 5.860 5.860 5.772 5.775 8,870 -0.22(-3.67%)
Nov 14, 2003 6.151 6.151 5.885 5.996 20,513 -0.16(-2.52%)
Nov 13, 2003 6.151 6.151 6.050 6.151 10,439 +0.01(+0.09%)
Nov 12, 2003 5.952 6.145 5.952 6.145 9,020 +0.21(+3.52%)
Nov 11, 2003 5.944 5.945 5.831 5.936 8,654 -0.01(-0.12%)
Nov 10, 2003 6.132 6.133 5.943 5.943 6,799 -0.14(-2.34%)
Nov 07, 2003 6.075 6.140 6.057 6.086 23,008 +0.02(+0.36%)
Nov 06, 2003 5.977 6.064 5.880 6.064 5,544 +0.17(+2.88%)
Nov 05, 2003 5.637 5.974 5.637 5.895 8,039 +0.04(+0.68%)
Nov 04, 2003 5.772 5.855 5.772 5.855 47,679 +0.04(+0.65%)
Nov 03, 2003 5.806 5.835 5.772 5.817 9,147 +0.05(+0.78%)
Oct 31, 2003 5.790 5.806 5.772 5.772 7,761 -0.05(-0.78%)
Oct 30, 2003 5.817 5.817 5.817 5.817 0 +0.00(+0.00%)
Oct 29, 2003 5.700 5.817 5.700 5.817 95,988 +0.05(+0.94%)
Oct 28, 2003 5.532 5.763 5.532 5.763 13,583 +0.20(+3.66%)
Oct 27, 2003 5.501 5.591 5.398 5.559 17,741 -0.20(-3.48%)
Oct 24, 2003 5.591 5.763 5.501 5.759 11,642 +0.10(+1.85%)
Oct 23, 2003 5.528 5.655 5.505 5.655 14,969 +0.08(+1.39%)
Oct 22, 2003 5.775 5.775 5.548 5.577 30,215 -0.22(-3.86%)
Oct 21, 2003 5.671 5.896 5.671 5.801 11,057 +0.18(+3.24%)
Oct 20, 2003 5.898 5.898 5.596 5.619 8,593 -0.06(-1.11%)
Oct 17, 2003 5.857 5.882 5.647 5.682 12,166 -0.14(-2.48%)
Oct 16, 2003 5.729 5.900 5.729 5.826 5,544 -0.01(-0.15%)
Oct 15, 2003 5.831 5.871 5.752 5.835 4,158 +0.00(+0.06%)
Oct 14, 2003 5.768 5.842 5.682 5.831 20,690 +0.10(+1.76%)
Oct 13, 2003 5.714 5.808 5.644 5.730 9,979 +0.09(+1.66%)
Oct 10, 2003 5.779 5.792 5.617 5.637 44,752 -0.18(-3.10%)
Oct 09, 2003 5.530 5.817 5.411 5.817 22,176 +0.21(+3.73%)
Oct 08, 2003 5.716 5.716 5.546 5.608 17,186 -0.13(-2.23%)
Oct 07, 2003 5.757 5.776 5.682 5.736 18,991 -0.08(-1.36%)
Oct 06, 2003 5.682 5.815 5.610 5.815 15,620 +0.14(+2.54%)
Oct 03, 2003 5.451 5.671 5.411 5.671 47,358 +0.20(+3.69%)
Oct 02, 2003 5.411 5.489 5.348 5.469 20,882 +0.09(+1.71%)
Oct 01, 2003 5.180 5.377 5.143 5.377 18,656 +0.22(+4.23%)
Sep 30, 2003 5.211 5.242 5.050 5.159 55,641 -0.07(-1.31%)
Sep 29, 2003 5.231 5.231 5.095 5.227 52,478 -0.05(-0.96%)
Sep 26, 2003 5.169 5.297 5.115 5.278 42,074 +0.12(+2.31%)
Sep 25, 2003 5.195 5.196 5.086 5.159 43,643 -0.01(-0.24%)
Sep 24, 2003 5.240 5.231 5.171 5.171 13,860 -0.07(-1.31%)
Sep 23, 2003 5.245 5.319 5.182 5.240 6,375 +0.03(+0.62%)
Sep 22, 2003 5.169 5.398 5.095 5.207 43,105 -0.10(-1.94%)
Sep 19, 2003 5.316 5.395 5.261 5.310 33,802 -0.00(-0.07%)
Sep 18, 2003 5.009 5.316 5.009 5.314 42,559 +0.21(+4.03%)
Sep 17, 2003 5.005 5.141 5.005 5.108 15,523 +0.05(+0.89%)
Sep 16, 2003 4.971 5.110 4.971 5.063 26,057 +0.12(+2.45%)
Sep 15, 2003 4.919 4.994 4.919 4.942 11,642 -0.05(-1.05%)
Sep 12, 2003 5.086 5.086 4.926 4.994 24,948 -0.01(-0.22%)
Sep 11, 2003 4.879 5.034 4.879 5.005 11,088 +0.05(+0.91%)
Sep 10, 2003 4.939 4.982 4.919 4.960 26,334 +0.00(+0.00%)
Sep 09, 2003 5.097 5.144 4.931 4.960 28,552 -0.14(-2.65%)
Sep 08, 2003 5.234 5.285 5.095 5.095 41,581 -0.14(-2.59%)
Sep 05, 2003 5.348 5.348 5.195 5.231 6,652 -0.06(-1.09%)
Sep 04, 2003 5.355 5.370 5.285 5.288 11,642 -0.07(-1.28%)
Sep 03, 2003 5.278 5.357 5.278 5.357 21,622 +0.00(+0.03%)
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.