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 )

38.74 +0.00 (+0.01%)
Streaming Delayed Price Updated: 10:22 AM EDT, May 20, 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, 2011 9.276 9.676 9.231 9.254 79,997 -0.14(-1.45%)
Sep 29, 2011 9.337 9.495 9.186 9.389 19,763 +0.33(+3.66%)
Sep 28, 2011 9.450 9.480 8.892 9.058 48,151 -0.36(-3.84%)
Sep 27, 2011 9.563 9.797 9.299 9.420 55,249 +0.13(+1.38%)
Sep 26, 2011 9.050 9.420 9.012 9.291 35,995 +0.35(+3.97%)
Sep 23, 2011 8.862 9.020 8.794 8.937 21,387 +0.08(+0.85%)
Sep 22, 2011 8.831 9.156 8.786 8.862 82,817 -0.16(-1.76%)
Sep 21, 2011 9.427 9.457 8.937 9.020 36,100 -0.38(-4.01%)
Sep 20, 2011 9.563 9.657 9.374 9.397 55,086 -0.11(-1.11%)
Sep 19, 2011 9.555 9.631 9.412 9.503 19,934 -0.23(-2.33%)
Sep 16, 2011 9.721 9.729 9.608 9.729 62,584 +0.09(+0.94%)
Sep 15, 2011 9.510 9.684 9.246 9.638 39,549 +0.18(+1.91%)
Sep 14, 2011 9.329 9.563 9.065 9.457 29,715 +0.26(+2.87%)
Sep 13, 2011 9.239 9.427 9.080 9.193 22,466 +0.10(+1.08%)
Sep 12, 2011 8.975 9.141 8.862 9.095 18,819 +0.05(+0.50%)
Sep 09, 2011 9.337 9.337 8.899 9.050 64,994 -0.38(-4.08%)
Sep 08, 2011 9.691 9.759 9.427 9.435 19,809 -0.34(-3.47%)
Sep 07, 2011 9.291 9.834 9.163 9.774 64,522 +0.68(+7.46%)
Sep 06, 2011 8.983 9.275 8.983 9.095 111,333 -0.04(-0.49%)
Sep 02, 2011 9.365 9.489 9.088 9.140 60,656 -0.44(-4.61%)
Sep 01, 2011 10.18 10.48 9.477 9.582 68,765 -0.55(-5.40%)
Aug 31, 2011 10.43 10.43 10.08 10.13 33,927 -0.22(-2.10%)
Aug 30, 2011 10.08 10.67 9.956 10.35 31,862 +0.14(+1.39%)
Aug 29, 2011 9.747 10.26 9.559 10.20 47,387 +0.56(+5.82%)
Aug 26, 2011 9.440 9.709 9.410 9.642 18,810 +0.10(+1.10%)
Aug 25, 2011 10.23 10.31 9.537 9.537 86,342 -0.53(-5.28%)
Aug 24, 2011 9.649 10.13 9.649 10.07 14,873 +0.36(+3.70%)
Aug 23, 2011 9.170 9.717 9.170 9.709 47,956 +0.54(+5.88%)
Aug 22, 2011 9.170 9.275 9.103 9.170 48,976 +0.17(+1.91%)
Aug 19, 2011 8.833 9.208 8.833 8.998 49,368 +0.12(+1.35%)
Aug 18, 2011 9.215 9.447 8.811 8.878 81,454 -0.48(-5.12%)
Aug 17, 2011 9.320 9.604 9.320 9.357 17,098 +0.09(+0.97%)
Aug 16, 2011 9.357 9.552 9.185 9.268 53,954 -0.19(-1.98%)
Aug 15, 2011 9.619 10.53 9.006 9.455 107,999 +0.66(+7.49%)
Aug 12, 2011 9.268 9.470 8.796 8.796 27,899 -0.40(-4.32%)
Aug 11, 2011 9.133 9.664 8.998 9.193 83,621 +0.14(+1.57%)
Aug 10, 2011 9.642 10.14 9.021 9.050 64,374 -0.95(-9.51%)
Aug 09, 2011 9.672 10.48 9.065 10.00 80,188 +0.52(+5.53%)
Aug 08, 2011 10.29 10.93 9.395 9.477 73,467 -1.15(-10.78%)
Aug 05, 2011 10.65 10.88 10.41 10.62 22,921 +0.12(+1.14%)
Aug 04, 2011 10.92 11.06 10.44 10.50 45,098 -0.57(-5.14%)
Aug 03, 2011 10.75 11.15 10.67 11.07 20,127 +0.39(+3.64%)
Aug 02, 2011 11.03 11.36 10.67 10.68 47,622 -0.40(-3.65%)
Aug 01, 2011 11.23 11.47 10.98 11.09 36,908 -0.01(-0.07%)
Jul 29, 2011 11.02 11.60 10.97 11.09 26,468 -0.11(-1.00%)
Jul 28, 2011 11.03 11.40 10.89 11.21 36,795 +0.28(+2.53%)
Jul 27, 2011 11.28 11.29 10.81 10.93 47,136 -0.38(-3.38%)
Jul 26, 2011 11.45 11.60 11.31 11.31 19,785 -0.16(-1.37%)
Jul 25, 2011 11.42 11.57 11.29 11.47 23,330 -0.13(-1.16%)
Jul 22, 2011 11.49 11.60 11.49 11.60 5,645 +0.00(+0.00%)
Jul 21, 2011 11.17 11.60 11.10 11.60 17,718 +0.52(+4.66%)
Jul 20, 2011 11.23 11.38 10.99 11.09 18,627 -0.06(-0.54%)
Jul 19, 2011 10.89 11.27 10.81 11.15 61,720 +0.34(+3.12%)
Jul 18, 2011 11.08 11.08 10.73 10.81 17,551 -0.28(-2.50%)
Jul 15, 2011 11.16 11.17 11.01 11.09 24,112 -0.04(-0.34%)
Jul 14, 2011 11.38 11.38 11.12 11.12 49,535 -0.23(-2.04%)
Jul 13, 2011 11.46 11.63 11.23 11.36 32,521 -0.04(-0.39%)
Jul 12, 2011 11.40 11.53 11.39 11.40 24,949 +0.01(+0.07%)
Jul 11, 2011 11.25 11.43 11.25 11.39 19,123 +0.00(+0.00%)
Jul 08, 2011 11.37 11.44 11.27 11.39 17,790 -0.15(-1.30%)
Jul 07, 2011 11.36 11.59 11.34 11.54 35,902 +0.27(+2.39%)
Jul 06, 2011 10.94 11.37 10.91 11.27 45,114 +0.27(+2.45%)
Jul 05, 2011 10.97 11.00 10.68 11.00 17,252 +0.00(+0.00%)
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.