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 10.41 10.41 10.06 10.11 33,999 -0.22(-2.10%)
Aug 30, 2011 10.05 10.64 9.935 10.32 31,930 +0.14(+1.39%)
Aug 29, 2011 9.726 10.24 9.539 10.18 47,488 +0.56(+5.82%)
Aug 26, 2011 9.420 9.689 9.390 9.621 18,849 +0.10(+1.10%)
Aug 25, 2011 10.21 10.29 9.517 9.517 86,525 -0.53(-5.28%)
Aug 24, 2011 9.629 10.11 9.629 10.05 14,904 +0.36(+3.70%)
Aug 23, 2011 9.151 9.696 9.151 9.689 48,058 +0.54(+5.88%)
Aug 22, 2011 9.151 9.255 9.084 9.151 49,079 +0.17(+1.91%)
Aug 19, 2011 8.815 9.188 8.815 8.979 49,473 +0.12(+1.35%)
Aug 18, 2011 9.196 9.427 8.792 8.859 81,627 -0.48(-5.12%)
Aug 17, 2011 9.300 9.584 9.300 9.338 17,135 +0.09(+0.97%)
Aug 16, 2011 9.338 9.532 9.166 9.248 54,069 -0.19(-1.98%)
Aug 15, 2011 9.599 10.51 8.986 9.435 108,228 +0.66(+7.49%)
Aug 12, 2011 9.248 9.450 8.777 8.777 27,958 -0.40(-4.32%)
Aug 11, 2011 9.113 9.644 8.979 9.173 83,798 +0.14(+1.57%)
Aug 10, 2011 9.621 10.11 9.001 9.031 64,510 -0.95(-9.51%)
Aug 09, 2011 9.651 10.46 9.046 9.980 80,358 +0.52(+5.53%)
Aug 08, 2011 10.27 10.91 9.375 9.457 73,623 -1.14(-10.78%)
Aug 05, 2011 10.63 10.85 10.39 10.60 22,970 +0.12(+1.14%)
Aug 04, 2011 10.90 11.04 10.41 10.48 45,193 -0.57(-5.14%)
Aug 03, 2011 10.73 11.12 10.65 11.05 20,169 +0.39(+3.64%)
Aug 02, 2011 11.01 11.33 10.65 10.66 47,723 -0.40(-3.65%)
Aug 01, 2011 11.21 11.44 10.96 11.06 36,986 -0.01(-0.07%)
Jul 29, 2011 11.00 11.57 10.94 11.07 26,524 -0.11(-1.00%)
Jul 28, 2011 11.00 11.38 10.87 11.18 36,873 +0.28(+2.53%)
Jul 27, 2011 11.26 11.26 10.79 10.91 47,236 -0.38(-3.38%)
Jul 26, 2011 11.42 11.58 11.29 11.29 19,827 -0.16(-1.37%)
Jul 25, 2011 11.39 11.54 11.26 11.44 23,379 -0.13(-1.16%)
Jul 22, 2011 11.47 11.58 11.47 11.58 5,657 +0.00(+0.00%)
Jul 21, 2011 11.15 11.58 11.08 11.58 17,756 +0.52(+4.66%)
Jul 20, 2011 11.21 11.35 10.97 11.06 18,666 -0.06(-0.54%)
Jul 19, 2011 10.87 11.25 10.79 11.12 61,850 +0.34(+3.12%)
Jul 18, 2011 11.06 11.06 10.71 10.79 17,588 -0.28(-2.50%)
Jul 15, 2011 11.14 11.15 10.99 11.06 24,163 -0.04(-0.34%)
Jul 14, 2011 11.35 11.35 11.10 11.10 49,640 -0.23(-2.04%)
Jul 13, 2011 11.44 11.60 11.21 11.33 32,590 -0.04(-0.39%)
Jul 12, 2011 11.38 11.50 11.37 11.38 25,002 +0.01(+0.07%)
Jul 11, 2011 11.23 11.41 11.23 11.37 19,164 +0.00(+0.00%)
Jul 08, 2011 11.35 11.41 11.24 11.37 17,828 -0.15(-1.30%)
Jul 07, 2011 11.34 11.56 11.32 11.52 35,978 +0.27(+2.39%)
Jul 06, 2011 10.91 11.35 10.88 11.25 45,209 +0.27(+2.45%)
Jul 05, 2011 10.95 10.98 10.66 10.98 17,289 +0.00(+0.00%)
Jul 01, 2011 10.92 11.08 10.92 10.98 19,274 +0.07(+0.68%)
Jun 30, 2011 10.76 11.12 10.70 10.91 28,298 +0.20(+1.88%)
Jun 29, 2011 10.80 10.84 10.63 10.70 17,066 -0.04(-0.35%)
Jun 28, 2011 10.77 10.82 10.68 10.74 23,836 +0.04(+0.35%)
Jun 27, 2011 10.57 10.82 10.57 10.70 53,687 -0.01(-0.07%)
Jun 24, 2011 10.67 10.73 10.65 10.71 64,259 +0.07(+0.70%)
Jun 23, 2011 10.51 10.67 10.38 10.64 9,325 +0.02(+0.21%)
Jun 22, 2011 11.04 11.04 10.62 10.62 20,180 -0.46(-4.18%)
Jun 21, 2011 11.06 11.15 10.91 11.08 35,843 +0.12(+1.09%)
Jun 20, 2011 10.91 11.09 10.70 10.96 25,006 +0.22(+2.02%)
Jun 17, 2011 10.62 10.87 10.59 10.74 73,683 +0.22(+2.06%)
Jun 16, 2011 10.23 10.59 10.09 10.53 27,366 +0.37(+3.60%)
Jun 15, 2011 10.23 10.31 10.07 10.16 28,665 -0.22(-2.09%)
Jun 14, 2011 10.41 10.51 10.15 10.38 40,211 +0.08(+0.80%)
Jun 13, 2011 9.950 10.42 9.853 10.29 53,031 +0.42(+4.24%)
Jun 10, 2011 9.942 9.987 9.816 9.875 24,664 -0.07(-0.67%)
Jun 09, 2011 9.964 10.01 9.920 9.942 19,994 -0.01(-0.15%)
Jun 08, 2011 9.868 9.994 9.868 9.957 15,705 +0.05(+0.52%)
Jun 07, 2011 9.875 9.913 9.757 9.905 22,574 +0.13(+1.29%)
Jun 06, 2011 9.749 9.927 9.653 9.779 38,793 -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.