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 )

37.94 -0.09 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 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%)
Jul 01, 2011 10.94 11.10 10.94 11.00 19,233 +0.07(+0.69%)
Jun 30, 2011 10.78 11.15 10.72 10.93 28,238 +0.20(+1.88%)
Jun 29, 2011 10.82 10.86 10.65 10.73 17,030 -0.04(-0.35%)
Jun 28, 2011 10.79 10.84 10.70 10.76 23,786 +0.04(+0.35%)
Jun 27, 2011 10.59 10.84 10.59 10.73 53,574 -0.01(-0.07%)
Jun 24, 2011 10.70 10.76 10.67 10.73 64,123 +0.07(+0.70%)
Jun 23, 2011 10.53 10.69 10.40 10.66 9,305 +0.02(+0.21%)
Jun 22, 2011 11.06 11.06 10.64 10.64 20,137 -0.46(-4.18%)
Jun 21, 2011 11.08 11.17 10.94 11.10 35,767 +0.12(+1.09%)
Jun 20, 2011 10.93 11.11 10.72 10.98 24,953 +0.22(+2.02%)
Jun 17, 2011 10.64 10.89 10.62 10.76 73,527 +0.22(+2.06%)
Jun 16, 2011 10.26 10.61 10.11 10.55 27,308 +0.37(+3.60%)
Jun 15, 2011 10.25 10.33 10.09 10.18 28,604 -0.22(-2.09%)
Jun 14, 2011 10.44 10.53 10.17 10.40 40,126 +0.08(+0.80%)
Jun 13, 2011 9.971 10.44 9.874 10.32 52,919 +0.42(+4.24%)
Jun 10, 2011 9.963 10.01 9.837 9.896 24,612 -0.07(-0.67%)
Jun 09, 2011 9.986 10.03 9.941 9.963 19,952 -0.01(-0.15%)
Jun 08, 2011 9.889 10.02 9.889 9.978 15,672 +0.05(+0.52%)
Jun 07, 2011 9.896 9.934 9.777 9.926 22,526 +0.13(+1.29%)
Jun 06, 2011 9.770 9.948 9.673 9.800 38,711 -0.17(-1.72%)
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.