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 )

33.85 -0.39 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 4.652 4.715 4.563 4.563 22,176 -0.10(-2.13%)
Mar 28, 2003 4.663 4.690 4.663 4.663 4,435 +0.00(+0.00%)
Mar 27, 2003 4.612 4.737 4.592 4.663 7,207 +0.01(+0.12%)
Mar 26, 2003 4.587 4.780 4.587 4.657 13,305 +0.07(+1.57%)
Mar 25, 2003 4.540 4.706 4.507 4.585 18,572 +0.20(+4.57%)
Mar 24, 2003 4.462 4.462 4.385 4.385 10,811 -0.10(-2.33%)
Mar 21, 2003 4.699 4.700 4.419 4.489 3,714,574 -0.16(-3.49%)
Mar 20, 2003 4.659 4.778 4.608 4.652 37,700 -0.05(-1.04%)
Mar 19, 2003 4.726 4.726 4.654 4.700 748,459 -0.05(-1.10%)
Mar 18, 2003 4.796 4.796 4.749 4.753 4,435 -0.05(-0.94%)
Mar 17, 2003 4.870 4.870 4.764 4.798 53,062 -0.03(-0.63%)
Mar 14, 2003 4.803 4.861 4.782 4.829 28,275 +0.06(+1.29%)
Mar 13, 2003 4.769 4.852 4.655 4.767 33,542 +0.08(+1.77%)
Mar 12, 2003 4.654 4.690 4.654 4.684 8,039 -0.04(-0.80%)
Mar 11, 2003 4.720 4.767 4.720 4.722 3,880 +0.00(+0.00%)
Mar 10, 2003 4.699 4.807 4.672 4.722 31,047 -0.00(-0.04%)
Mar 07, 2003 4.780 4.780 4.724 4.724 1,940 -0.04(-0.76%)
Mar 06, 2003 4.630 4.760 4.621 4.760 26,889 +0.11(+2.29%)
Mar 05, 2003 4.672 4.672 4.603 4.654 14,691 +0.06(+1.38%)
Mar 04, 2003 4.627 4.636 4.587 4.590 4,989 -0.01(-0.31%)
Mar 03, 2003 4.607 4.627 4.581 4.605 15,523 +0.03(+0.67%)
Feb 28, 2003 4.554 4.627 4.538 4.574 29,383 +0.03(+0.71%)
Feb 27, 2003 4.549 4.596 4.527 4.542 6,652 +0.03(+0.68%)
Feb 26, 2003 4.526 4.526 4.509 4.511 4,712 -0.04(-0.95%)
Feb 25, 2003 4.509 4.554 4.509 4.554 7,761 +0.03(+0.64%)
Feb 24, 2003 4.565 4.565 4.522 4.526 8,316 -0.03(-0.55%)
Feb 21, 2003 4.554 4.569 4.526 4.551 3,880 -0.06(-1.37%)
Feb 20, 2003 4.529 4.614 4.479 4.614 6,930 +0.10(+2.28%)
Feb 19, 2003 4.585 4.585 4.509 4.511 14,969 -0.03(-0.68%)
Feb 18, 2003 4.475 4.589 4.475 4.542 15,800 -0.05(-1.02%)
Feb 14, 2003 4.544 4.589 4.498 4.589 13,305 +0.09(+2.05%)
Feb 13, 2003 4.475 4.500 4.441 4.497 5,821 +0.08(+1.71%)
Feb 12, 2003 4.421 4.493 4.419 4.421 15,523 -0.07(-1.53%)
Feb 11, 2003 4.352 4.533 4.352 4.489 38,808 -0.04(-0.92%)
Feb 10, 2003 4.392 4.668 4.392 4.531 14,969 +0.05(+1.09%)
Feb 07, 2003 4.522 4.522 4.468 4.482 18,572 -0.07(-1.47%)
Feb 06, 2003 4.553 4.567 4.506 4.549 4,989 +0.00(+0.08%)
Feb 05, 2003 4.428 4.545 4.428 4.545 16,909 +0.03(+0.68%)
Feb 04, 2003 4.509 4.563 4.497 4.515 38,531 -0.02(-0.47%)
Feb 03, 2003 4.632 4.645 4.509 4.536 41,303 -0.10(-2.06%)
Jan 31, 2003 4.580 4.632 4.536 4.632 14,691 +0.11(+2.39%)
Jan 30, 2003 4.580 4.554 4.509 4.524 11,088 -0.06(-1.22%)
Jan 29, 2003 4.511 4.668 4.509 4.580 23,008 +0.05(+1.16%)
Jan 28, 2003 4.511 4.542 4.509 4.527 54,055 +0.02(+0.40%)
Jan 27, 2003 4.509 4.527 4.484 4.509 49,065 +0.00(+0.00%)
Jan 24, 2003 4.554 4.554 4.509 4.509 30,215 -0.04(-0.95%)
Jan 23, 2003 4.509 4.571 4.509 4.553 33,542 -0.01(-0.28%)
Jan 22, 2003 4.637 4.637 4.509 4.565 11,088 -0.02(-0.51%)
Jan 21, 2003 4.475 4.589 4.475 4.589 11,642 +0.09(+1.96%)
Jan 17, 2003 4.448 4.527 4.347 4.500 25,780 -0.01(-0.20%)
Jan 16, 2003 4.569 4.569 4.495 4.509 29,383 -0.07(-1.50%)
Jan 15, 2003 4.571 4.578 4.569 4.578 6,652 -0.02(-0.43%)
Jan 14, 2003 4.598 4.598 4.598 4.598 277 +0.03(+0.63%)
Jan 13, 2003 4.576 4.585 4.569 4.569 5,544 +0.00(+0.00%)
Jan 10, 2003 4.645 4.645 4.509 4.569 3,049 +0.09(+2.05%)
Jan 09, 2003 4.659 4.659 4.477 4.477 17,464 -0.01(-0.32%)
Jan 08, 2003 4.545 4.590 4.489 4.491 9,147 -0.04(-0.92%)
Jan 07, 2003 4.459 4.679 4.457 4.533 47,125 +0.01(+0.12%)
Jan 06, 2003 4.511 4.527 4.468 4.527 19,681 +0.02(+0.36%)
Jan 03, 2003 4.495 4.536 4.444 4.511 32,433 -0.02(-0.39%)
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.