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 (%)
Sep 30, 2002 4.500 4.569 4.500 4.563 38,531 +0.12(+2.68%)
Sep 27, 2002 4.444 4.502 4.443 4.444 3,880 +0.06(+1.40%)
Sep 26, 2002 4.428 4.428 4.383 4.383 6,098 -0.01(-0.21%)
Sep 25, 2002 4.329 4.403 4.284 4.392 443,531 +0.11(+2.57%)
Sep 24, 2002 4.428 4.457 4.158 4.282 40,195 -0.15(-3.42%)
Sep 23, 2002 4.453 4.506 4.434 4.434 8,039 -0.11(-2.42%)
Sep 20, 2002 4.599 4.690 4.437 4.544 55,995 +0.11(+2.40%)
Sep 19, 2002 4.599 4.599 4.437 4.437 11,226 -0.14(-2.96%)
Sep 18, 2002 4.419 4.572 4.412 4.572 11,365 +0.14(+3.26%)
Sep 17, 2002 4.511 4.512 4.428 4.428 6,652 -0.11(-2.39%)
Sep 16, 2002 4.527 4.581 4.527 4.536 27,166 -0.03(-0.71%)
Sep 13, 2002 4.562 4.569 4.562 4.569 9,702 -0.00(-0.07%)
Sep 12, 2002 4.511 4.572 4.509 4.572 1,663 +0.06(+1.39%)
Sep 11, 2002 4.470 4.509 4.470 4.509 8,316 -0.02(-0.36%)
Sep 10, 2002 4.545 4.545 4.462 4.526 11,642 +0.01(+0.24%)
Sep 09, 2002 4.518 4.563 4.464 4.515 4,712 -0.06(-1.30%)
Sep 06, 2002 4.688 4.690 4.574 4.574 12,751 -0.04(-0.82%)
Sep 05, 2002 4.778 4.855 4.610 4.612 16,355 -0.17(-3.47%)
Sep 04, 2002 4.651 4.807 4.651 4.778 6,098 +0.16(+3.48%)
Sep 03, 2002 4.823 4.823 4.617 4.617 20,959 -0.19(-3.94%)
Aug 30, 2002 4.776 4.816 4.776 4.807 15,246 +0.03(+0.64%)
Aug 29, 2002 4.717 4.780 4.690 4.776 18,850 +0.12(+2.52%)
Aug 28, 2002 4.630 4.745 4.558 4.659 5,300 -0.04(-0.81%)
Aug 27, 2002 4.630 4.713 4.630 4.697 50,728 +0.01(+0.12%)
Aug 26, 2002 4.690 4.691 4.652 4.691 10,256 -0.01(-0.15%)
Aug 23, 2002 4.672 4.713 4.672 4.699 7,207 +0.02(+0.46%)
Aug 22, 2002 4.681 4.681 4.672 4.677 221,765 -0.00(-0.08%)
Aug 21, 2002 4.581 4.690 4.581 4.681 3,880 +0.07(+1.57%)
Aug 20, 2002 4.527 4.608 4.527 4.608 9,702 +0.26(+5.94%)
Aug 16, 2002 4.341 4.468 4.336 4.350 4,712 -0.01(-0.34%)
Aug 15, 2002 4.227 4.365 4.123 4.365 15,246 +0.14(+3.42%)
Aug 14, 2002 4.031 4.222 4.031 4.221 24,233 +0.16(+4.00%)
Aug 13, 2002 4.302 4.329 4.058 4.058 39,086 -0.27(-6.25%)
Aug 12, 2002 4.315 4.329 4.315 4.329 5,821 +0.00(+0.00%)
Aug 07, 2002 4.392 4.392 4.329 4.329 10,256 -0.11(-2.44%)
Aug 06, 2002 4.437 4.437 4.374 4.437 18,572 +0.06(+1.32%)
Aug 05, 2002 4.554 4.625 4.379 4.379 24,948 -0.18(-3.88%)
Aug 02, 2002 4.717 4.717 4.482 4.556 31,047 -0.17(-3.59%)
Aug 01, 2002 4.697 4.771 4.558 4.726 9,702 +0.04(+0.77%)
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%)
May 01, 2002 4.058 4.167 4.058 4.105 15,246 -0.04(-1.02%)
Apr 30, 2002 4.064 4.149 4.064 4.147 6,375 +0.09(+2.18%)
Apr 29, 2002 3.968 4.085 3.968 4.058 9,702 +0.07(+1.81%)
Apr 26, 2002 4.031 4.076 3.968 3.986 47,679 -0.05(-1.12%)
Apr 25, 2002 4.022 4.031 3.968 4.031 5,821 +0.12(+3.00%)
Apr 24, 2002 3.959 4.013 3.914 3.914 12,751 -0.05(-1.14%)
Apr 23, 2002 3.968 3.977 3.918 3.959 46,293 -0.03(-0.68%)
Apr 22, 2002 4.058 4.058 3.786 3.986 49,342 -0.15(-3.70%)
Apr 19, 2002 4.347 4.347 4.058 4.139 67,915 -0.19(-4.38%)
Apr 18, 2002 4.300 4.347 4.257 4.329 39,363 -0.02(-0.42%)
Apr 17, 2002 4.383 4.383 4.306 4.347 29,661 -0.04(-0.82%)
Apr 16, 2002 4.347 4.392 4.329 4.383 40,749 -0.04(-0.86%)
Apr 15, 2002 4.443 4.473 4.421 4.421 5,266 -0.04(-0.92%)
Apr 12, 2002 4.500 4.502 4.383 4.462 21,344 -0.00(-0.05%)
Apr 11, 2002 4.482 4.509 4.293 4.464 6,098 +0.19(+4.43%)
Apr 10, 2002 4.206 4.464 4.206 4.275 20,236 +0.01(+0.21%)
Apr 09, 2002 4.284 4.347 4.167 4.266 40,749 -0.02(-0.42%)
Apr 08, 2002 4.031 4.284 4.013 4.284 28,552 +0.19(+4.63%)
Apr 05, 2002 4.076 4.103 4.014 4.094 5,544 +0.03(+0.67%)
Apr 04, 2002 3.874 4.067 3.874 4.067 27,720 +0.19(+4.89%)
Apr 03, 2002 3.863 3.877 3.863 3.877 4,435 +0.04(+0.93%)
Apr 02, 2002 3.833 3.896 3.824 3.842 22,453 +0.04(+0.95%)
Apr 01, 2002 3.788 3.842 3.777 3.806 25,780 +0.01(+0.24%)
Mar 29, 2002 3.652 3.876 3.643 3.797 54,055 +0.00(+0.00%)
Mar 28, 2002 3.652 3.876 3.643 3.797 54,055 +0.16(+4.41%)
Mar 27, 2002 3.625 3.636 3.613 3.636 13,028 +0.04(+1.10%)
Mar 26, 2002 3.607 3.607 3.580 3.597 23,839 -0.01(-0.30%)
Mar 25, 2002 3.580 3.607 3.505 3.607 9,147 +0.10(+2.93%)
Mar 22, 2002 3.580 3.580 3.505 3.505 4,435 -0.08(-2.12%)
Mar 21, 2002 3.580 3.580 3.481 3.580 9,425 +0.08(+2.32%)
Mar 20, 2002 3.580 3.580 3.499 3.499 9,702 +0.00(+0.00%)
Mar 19, 2002 3.562 3.562 3.499 3.499 4,989 +0.00(+0.00%)
Mar 18, 2002 3.499 3.499 3.499 3.499 4,989 -0.06(-1.77%)
Mar 15, 2002 3.523 3.597 3.463 3.562 4,158 +0.01(+0.30%)
Mar 14, 2002 3.558 3.598 3.551 3.551 3,326 -0.06(-1.55%)
Mar 13, 2002 3.607 3.607 3.607 3.607 2,772 +0.00(+0.00%)
Mar 12, 2002 3.584 3.607 3.584 3.607 3,049 +0.05(+1.27%)
Mar 11, 2002 3.562 3.562 3.562 3.562 0 +0.00(+0.00%)
Mar 08, 2002 3.563 3.563 3.562 3.562 4,989 -0.05(-1.50%)
Mar 07, 2002 3.599 3.625 3.599 3.616 1,386 +0.05(+1.52%)
Mar 06, 2002 3.589 3.625 3.562 3.562 11,919 -0.04(-1.00%)
Mar 05, 2002 3.598 3.607 3.595 3.598 15,523 -0.01(-0.25%)
Mar 04, 2002 3.625 3.625 3.607 3.607 25,780 -0.02(-0.45%)
Mar 01, 2002 3.600 3.624 3.600 3.624 1,108 +0.02(+0.45%)
Feb 28, 2002 3.607 3.607 3.593 3.607 8,870 +0.01(+0.30%)
Feb 27, 2002 3.597 3.598 3.597 3.597 15,800 -0.01(-0.30%)
Feb 26, 2002 3.598 3.607 3.598 3.607 18,850 +0.00(+0.00%)
Feb 25, 2002 3.596 3.608 3.596 3.607 41,581 +0.02(+0.50%)
Feb 22, 2002 3.580 3.597 3.580 3.589 11,642 +0.01(+0.25%)
Feb 21, 2002 3.535 3.580 3.535 3.580 7,484 +0.05(+1.28%)
Feb 20, 2002 3.566 3.598 3.535 3.535 2,217 -0.06(-1.75%)
Feb 19, 2002 3.598 3.606 3.598 3.598 5,544 +0.06(+1.73%)
Feb 18, 2002 3.537 3.537 3.537 3.537 1,108 +0.00(+0.00%)
Feb 15, 2002 3.537 3.537 3.537 3.537 1,108 -0.03(-0.96%)
Feb 14, 2002 3.571 3.607 3.571 3.571 10,256 -0.04(-1.00%)
Feb 13, 2002 3.589 3.643 3.517 3.607 6,652 +0.05(+1.27%)
Feb 12, 2002 3.517 3.562 3.517 3.562 3,880 +0.04(+1.02%)
Feb 11, 2002 3.498 3.526 3.497 3.526 831 +0.00(+0.00%)
Feb 08, 2002 3.499 3.526 3.499 3.526 3,603 +0.12(+3.44%)
Feb 07, 2002 3.410 3.410 3.409 3.409 554 -0.02(-0.53%)
Feb 06, 2002 3.471 3.490 3.391 3.427 18,018 -0.07(-1.96%)
Feb 05, 2002 3.472 3.496 3.472 3.496 7,484 +0.02(+0.68%)
Feb 04, 2002 3.427 3.492 3.426 3.472 12,751 +0.01(+0.26%)
Feb 01, 2002 3.427 3.470 3.427 3.463 10,811 +0.05(+1.32%)
Jan 31, 2002 3.391 3.418 3.256 3.418 17,741 +0.04(+1.33%)
Jan 30, 2002 3.373 3.381 3.373 3.373 4,712 +0.02(+0.54%)
Jan 29, 2002 3.363 3.363 3.292 3.355 9,425 +0.05(+1.64%)
Jan 28, 2002 3.265 3.364 3.265 3.301 3,049 +0.05(+1.38%)
Jan 25, 2002 3.256 3.256 3.256 3.256 1,386 +0.00(+0.00%)
Jan 24, 2002 3.364 3.364 3.256 3.256 4,158 -0.15(-4.50%)
Jan 23, 2002 3.400 3.418 3.382 3.409 5,821 +0.03(+0.80%)
Jan 22, 2002 3.400 3.400 3.364 3.382 4,158 -0.02(-0.53%)
Jan 21, 2002 3.366 3.400 3.366 3.400 2,494 +0.00(+0.00%)
Jan 18, 2002 3.366 3.400 3.366 3.400 2,494 +0.05(+1.34%)
Jan 17, 2002 3.373 3.377 3.322 3.355 158,008 -0.02(-0.53%)
Jan 16, 2002 3.418 3.418 3.373 3.373 18,018 -0.00(-0.05%)
Jan 15, 2002 3.400 3.400 3.373 3.375 25,780 -0.02(-0.48%)
Jan 14, 2002 3.407 3.407 3.391 3.391 831 +0.01(+0.27%)
Jan 11, 2002 3.400 3.448 3.382 3.382 2,772 -0.02(-0.53%)
Jan 10, 2002 3.383 3.400 3.383 3.400 831 -0.03(-0.78%)
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.