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 +0.29 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 5.346 5.400 5.247 5.346 23,056 +0.02(+0.34%)
Aug 28, 2003 5.160 5.328 5.160 5.328 39,169 +0.17(+3.28%)
Aug 27, 2003 5.034 5.202 5.034 5.158 45,280 +0.12(+2.39%)
Aug 26, 2003 5.112 5.112 4.977 5.038 63,614 -0.14(-2.64%)
Aug 25, 2003 5.108 5.175 5.043 5.175 64,726 +0.06(+1.23%)
Aug 22, 2003 5.167 5.229 5.108 5.112 71,393 -0.08(-1.46%)
Aug 21, 2003 5.265 5.265 5.148 5.187 74,171 -0.08(-1.47%)
Aug 20, 2003 5.097 5.265 5.096 5.265 40,002 +0.14(+2.81%)
Aug 19, 2003 5.151 5.157 5.065 5.121 76,393 +0.04(+0.85%)
Aug 18, 2003 5.067 5.158 5.022 5.077 41,946 -0.04(-0.77%)
Aug 15, 2003 5.200 5.200 5.072 5.117 15,000 -0.03(-0.66%)
Aug 14, 2003 5.142 5.157 5.110 5.151 28,335 +0.01(+0.18%)
Aug 13, 2003 5.182 5.185 5.040 5.142 31,112 -0.03(-0.63%)
Aug 12, 2003 5.133 5.175 5.007 5.175 45,836 +0.03(+0.67%)
Aug 11, 2003 5.182 5.182 5.067 5.140 87,505 +0.04(+0.85%)
Aug 08, 2003 5.067 5.137 5.067 5.097 23,890 -0.04(-0.84%)
Aug 07, 2003 5.067 5.158 5.058 5.140 51,114 +0.07(+1.46%)
Aug 06, 2003 4.986 5.162 4.986 5.067 49,725 -0.04(-0.88%)
Aug 05, 2003 4.806 5.319 4.746 5.112 197,234 +0.32(+6.78%)
Aug 04, 2003 4.786 4.815 4.781 4.787 17,223 +0.00(+0.03%)
Aug 01, 2003 4.811 4.813 4.772 4.786 13,611 +0.01(+0.15%)
Jul 31, 2003 4.777 4.786 4.764 4.779 31,390 -0.01(-0.19%)
Jul 30, 2003 4.702 4.788 4.702 4.788 16,667 +0.05(+1.06%)
Jul 29, 2003 4.858 4.860 4.392 4.737 103,339 -0.12(-2.37%)
Jul 28, 2003 4.840 4.853 4.813 4.853 58,059 +0.03(+0.60%)
Jul 25, 2003 4.752 4.824 4.748 4.824 13,334 +0.07(+1.52%)
Jul 24, 2003 4.720 4.860 4.581 4.752 53,614 +0.01(+0.15%)
Jul 23, 2003 4.752 4.752 4.727 4.745 11,111 -0.06(-1.24%)
Jul 22, 2003 4.595 4.806 4.592 4.804 8,889 +0.21(+4.46%)
Jul 21, 2003 4.655 4.764 4.599 4.599 21,390 -0.08(-1.69%)
Jul 18, 2003 4.687 4.700 4.667 4.678 4,444 -0.01(-0.19%)
Jul 17, 2003 4.707 4.734 4.658 4.687 13,611 +0.00(+0.08%)
Jul 16, 2003 4.662 4.683 4.655 4.683 8,333 +0.02(+0.46%)
Jul 15, 2003 4.662 4.680 4.649 4.662 10,000 +0.03(+0.54%)
Jul 14, 2003 4.588 4.637 4.575 4.637 55,003 +0.05(+1.02%)
Jul 11, 2003 4.520 4.590 4.520 4.590 3,333 +0.02(+0.50%)
Jul 10, 2003 4.588 4.590 4.491 4.567 19,723 -0.02(-0.46%)
Jul 09, 2003 4.590 4.590 4.518 4.588 20,556 +0.01(+0.31%)
Jul 08, 2003 4.543 4.590 4.543 4.574 28,335 -0.02(-0.35%)
Jul 07, 2003 4.626 4.626 4.574 4.590 8,333 +0.05(+1.19%)
Jul 03, 2003 4.514 4.608 4.514 4.536 3,333 -0.04(-0.94%)
Jul 02, 2003 4.626 4.642 4.548 4.579 146,953 -0.03(-0.63%)
Jul 01, 2003 4.574 4.608 4.541 4.608 42,502 +0.03(+0.67%)
Jun 30, 2003 4.590 4.590 4.521 4.577 80,838 +0.02(+0.47%)
Jun 27, 2003 4.608 4.608 4.556 4.556 8,611 -0.05(-1.13%)
Jun 26, 2003 4.566 4.608 4.563 4.608 20,834 +0.02(+0.35%)
Jun 25, 2003 4.620 4.620 4.563 4.592 38,613 -0.02(-0.35%)
Jun 24, 2003 4.629 4.680 4.588 4.608 32,501 -0.02(-0.43%)
Jun 23, 2003 4.638 4.638 4.503 4.628 16,389 -0.02(-0.39%)
Jun 20, 2003 4.669 4.669 4.629 4.646 10,556 -0.02(-0.50%)
Jun 19, 2003 4.669 4.671 4.653 4.669 9,167 +0.00(+0.00%)
Jun 18, 2003 4.647 4.671 4.647 4.669 20,834 -0.00(-0.04%)
Jun 17, 2003 4.646 4.671 4.644 4.671 16,667 +0.03(+0.54%)
Jun 16, 2003 4.662 4.678 4.646 4.646 28,335 -0.03(-0.73%)
Jun 13, 2003 4.644 4.680 4.633 4.680 31,390 +0.02(+0.39%)
Jun 12, 2003 4.678 4.678 4.617 4.662 37,502 -0.02(-0.35%)
Jun 11, 2003 4.545 4.680 4.539 4.678 28,612 +0.12(+2.73%)
Jun 10, 2003 4.653 4.653 4.320 4.554 65,837 -0.10(-2.13%)
Jun 09, 2003 4.656 4.655 4.653 4.653 2,222 -0.00(-0.08%)
Jun 06, 2003 4.678 4.694 4.606 4.656 26,390 +0.05(+1.13%)
Jun 05, 2003 4.599 4.604 4.590 4.604 4,166 +0.01(+0.31%)
Jun 04, 2003 4.518 4.599 4.500 4.590 63,337 +0.06(+1.23%)
Jun 03, 2003 4.536 4.536 4.518 4.534 16,667 +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.