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 )

38.08 +0.84 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2003 5.357 5.411 5.258 5.357 23,008 +0.02(+0.34%)
Aug 28, 2003 5.171 5.339 5.171 5.339 39,086 +0.17(+3.28%)
Aug 27, 2003 5.045 5.213 5.045 5.169 45,184 +0.12(+2.39%)
Aug 26, 2003 5.123 5.123 4.987 5.049 63,480 -0.14(-2.64%)
Aug 25, 2003 5.119 5.186 5.054 5.186 64,589 +0.06(+1.23%)
Aug 22, 2003 5.178 5.240 5.119 5.123 71,242 -0.08(-1.46%)
Aug 21, 2003 5.276 5.276 5.159 5.198 74,014 -0.08(-1.47%)
Aug 20, 2003 5.108 5.276 5.107 5.276 39,917 +0.14(+2.81%)
Aug 19, 2003 5.162 5.168 5.076 5.132 76,231 +0.04(+0.85%)
Aug 18, 2003 5.077 5.169 5.032 5.088 41,858 -0.04(-0.77%)
Aug 15, 2003 5.211 5.211 5.083 5.128 14,969 -0.03(-0.66%)
Aug 14, 2003 5.153 5.168 5.121 5.162 28,275 +0.01(+0.18%)
Aug 13, 2003 5.193 5.196 5.050 5.153 31,047 -0.03(-0.63%)
Aug 12, 2003 5.144 5.186 5.018 5.186 45,739 +0.03(+0.67%)
Aug 11, 2003 5.193 5.193 5.077 5.151 87,320 +0.04(+0.85%)
Aug 08, 2003 5.077 5.148 5.077 5.108 23,839 -0.04(-0.84%)
Aug 07, 2003 5.077 5.169 5.068 5.151 51,006 +0.07(+1.46%)
Aug 06, 2003 4.996 5.173 4.996 5.077 49,620 -0.05(-0.88%)
Aug 05, 2003 4.816 5.330 4.756 5.123 196,817 +0.33(+6.78%)
Aug 04, 2003 4.796 4.825 4.791 4.797 17,186 +0.00(+0.03%)
Aug 01, 2003 4.821 4.823 4.782 4.796 13,583 +0.01(+0.15%)
Jul 31, 2003 4.787 4.796 4.774 4.789 31,324 -0.01(-0.19%)
Jul 30, 2003 4.712 4.798 4.712 4.798 16,632 +0.05(+1.06%)
Jul 29, 2003 4.868 4.870 4.401 4.747 103,121 -0.12(-2.37%)
Jul 28, 2003 4.850 4.863 4.823 4.863 57,936 +0.03(+0.60%)
Jul 25, 2003 4.762 4.834 4.758 4.834 13,305 +0.07(+1.52%)
Jul 24, 2003 4.730 4.870 4.590 4.762 53,500 +0.01(+0.15%)
Jul 23, 2003 4.762 4.762 4.737 4.755 11,088 -0.06(-1.24%)
Jul 22, 2003 4.605 4.816 4.601 4.814 8,870 +0.21(+4.46%)
Jul 21, 2003 4.664 4.774 4.608 4.608 21,344 -0.08(-1.69%)
Jul 18, 2003 4.697 4.709 4.677 4.688 4,435 -0.01(-0.19%)
Jul 17, 2003 4.717 4.744 4.668 4.697 13,583 +0.00(+0.08%)
Jul 16, 2003 4.672 4.693 4.665 4.693 8,316 +0.02(+0.46%)
Jul 15, 2003 4.672 4.690 4.659 4.672 9,979 +0.03(+0.54%)
Jul 14, 2003 4.598 4.646 4.585 4.646 54,887 +0.05(+1.02%)
Jul 11, 2003 4.529 4.599 4.529 4.599 3,326 +0.02(+0.50%)
Jul 10, 2003 4.598 4.599 4.500 4.576 19,681 -0.02(-0.46%)
Jul 09, 2003 4.599 4.599 4.527 4.598 20,513 +0.01(+0.31%)
Jul 08, 2003 4.553 4.599 4.553 4.583 28,275 -0.02(-0.35%)
Jul 07, 2003 4.636 4.636 4.583 4.599 8,316 +0.05(+1.19%)
Jul 03, 2003 4.524 4.617 4.524 4.545 3,326 -0.04(-0.94%)
Jul 02, 2003 4.636 4.652 4.558 4.589 146,642 -0.03(-0.63%)
Jul 01, 2003 4.583 4.617 4.551 4.617 42,412 +0.03(+0.67%)
Jun 30, 2003 4.599 4.599 4.531 4.587 80,667 +0.02(+0.47%)
Jun 27, 2003 4.617 4.617 4.565 4.565 8,593 -0.05(-1.13%)
Jun 26, 2003 4.576 4.617 4.572 4.617 20,790 +0.02(+0.35%)
Jun 25, 2003 4.630 4.630 4.572 4.601 38,531 -0.02(-0.35%)
Jun 24, 2003 4.639 4.690 4.598 4.617 32,433 -0.02(-0.43%)
Jun 23, 2003 4.648 4.648 4.513 4.637 16,355 -0.02(-0.39%)
Jun 20, 2003 4.679 4.679 4.639 4.655 10,533 -0.02(-0.50%)
Jun 19, 2003 4.679 4.681 4.663 4.679 9,147 +0.00(+0.00%)
Jun 18, 2003 4.657 4.681 4.657 4.679 20,790 -0.00(-0.04%)
Jun 17, 2003 4.656 4.681 4.654 4.681 16,632 +0.03(+0.54%)
Jun 16, 2003 4.672 4.688 4.655 4.655 28,275 -0.03(-0.73%)
Jun 13, 2003 4.654 4.690 4.643 4.690 31,324 +0.02(+0.39%)
Jun 12, 2003 4.688 4.688 4.627 4.672 37,422 -0.02(-0.35%)
Jun 11, 2003 4.554 4.690 4.549 4.688 28,552 +0.12(+2.73%)
Jun 10, 2003 4.663 4.663 4.329 4.563 65,698 -0.10(-2.13%)
Jun 09, 2003 4.666 4.664 4.663 4.663 2,217 -0.00(-0.08%)
Jun 06, 2003 4.688 4.704 4.616 4.666 26,334 +0.05(+1.13%)
Jun 05, 2003 4.608 4.614 4.599 4.614 4,158 +0.01(+0.31%)
Jun 04, 2003 4.527 4.608 4.509 4.599 63,203 +0.06(+1.23%)
Jun 03, 2003 4.545 4.545 4.527 4.544 16,632 +0.02(+0.36%)
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.