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 (%)
Apr 30, 2009 11.47 11.87 11.32 11.52 116,895 -0.35(-2.91%)
Apr 29, 2009 11.71 12.12 11.53 11.86 100,592 +0.25(+2.17%)
Apr 28, 2009 11.56 12.20 11.48 11.61 114,644 -0.03(-0.25%)
Apr 27, 2009 12.27 12.43 11.60 11.64 56,735 -0.81(-6.48%)
Apr 24, 2009 11.99 12.80 11.86 12.45 123,179 +0.60(+5.11%)
Apr 23, 2009 11.81 12.10 11.44 11.84 94,969 +0.01(+0.12%)
Apr 22, 2009 12.10 12.55 11.68 11.83 95,455 -0.60(-4.81%)
Apr 21, 2009 11.11 12.44 10.97 12.43 97,787 +1.27(+11.35%)
Apr 20, 2009 12.21 12.25 11.16 11.16 82,830 -1.46(-11.58%)
Apr 17, 2009 12.43 12.87 11.89 12.62 75,333 +0.23(+1.86%)
Apr 16, 2009 12.46 12.67 11.45 12.39 66,212 +0.08(+0.64%)
Apr 15, 2009 11.08 12.34 11.08 12.31 65,356 +0.94(+8.23%)
Apr 14, 2009 12.43 12.55 11.10 11.38 96,890 -1.40(-10.94%)
Apr 13, 2009 12.07 12.78 11.74 12.77 84,434 +0.45(+3.62%)
Apr 09, 2009 11.43 12.69 11.43 12.33 109,335 +1.23(+11.10%)
Apr 08, 2009 10.65 11.27 10.53 11.09 39,442 +0.51(+4.83%)
Apr 07, 2009 10.97 11.57 10.54 10.58 70,950 -0.66(-5.83%)
Apr 06, 2009 12.09 12.20 11.04 11.24 65,201 -1.13(-9.14%)
Apr 03, 2009 12.36 12.53 11.75 12.37 56,149 +0.00(+0.00%)
Apr 02, 2009 12.16 12.69 11.77 12.37 97,723 +0.64(+5.46%)
Apr 01, 2009 11.76 12.47 11.21 11.73 117,526 -0.32(-2.69%)
Mar 31, 2009 11.22 12.94 10.91 12.05 151,000 +1.07(+9.77%)
Mar 30, 2009 11.40 11.40 10.47 10.98 120,815 -1.26(-10.29%)
Mar 26, 2009 11.70 12.24 11.20 12.24 102,918 +0.68(+5.85%)
Mar 25, 2009 11.32 11.64 10.51 11.56 87,084 +0.34(+3.01%)
Mar 24, 2009 12.04 12.16 11.22 11.22 147,968 -1.04(-8.51%)
Mar 23, 2009 11.32 12.27 10.40 12.27 128,423 +1.58(+14.75%)
Mar 20, 2009 10.81 11.25 10.61 10.69 145,169 +0.04(+0.34%)
Mar 19, 2009 11.43 11.82 10.61 10.66 150,486 -0.59(-5.25%)
Mar 18, 2009 10.43 11.38 10.14 11.25 137,961 +0.77(+7.35%)
Mar 17, 2009 8.978 10.50 8.978 10.48 120,510 +1.08(+11.49%)
Mar 16, 2009 9.986 10.24 9.302 9.395 84,602 -0.42(-4.26%)
Mar 13, 2009 9.597 10.07 9.352 9.813 98,479 +0.26(+2.71%)
Mar 12, 2009 8.567 9.633 8.337 9.554 113,648 +0.91(+10.58%)
Mar 11, 2009 9.223 9.273 8.603 8.639 107,342 -0.45(-4.99%)
Mar 10, 2009 7.941 9.107 7.848 9.093 139,095 +1.38(+17.93%)
Mar 09, 2009 7.855 8.258 7.632 7.711 276,932 -0.30(-3.77%)
Mar 06, 2009 8.236 8.582 7.898 8.013 207,468 -0.12(-1.50%)
Mar 05, 2009 8.668 8.755 8.042 8.136 179,159 -0.73(-8.28%)
Mar 04, 2009 9.251 9.381 8.719 8.870 173,549 -0.37(-3.98%)
Mar 02, 2009 9.302 9.489 9.043 9.237 124,670 -0.26(-2.73%)
Feb 27, 2009 9.604 9.892 9.395 9.496 66,354 -0.36(-3.65%)
Feb 26, 2009 9.604 10.32 9.604 9.856 92,998 +0.18(+1.86%)
Feb 25, 2009 9.813 10.15 9.503 9.676 148,227 -0.27(-2.68%)
Feb 24, 2009 9.525 10.15 9.431 9.943 161,983 +0.59(+6.31%)
Feb 23, 2009 9.655 9.842 9.331 9.352 151,923 -0.15(-1.59%)
Feb 20, 2009 9.741 9.777 9.107 9.503 181,160 -0.36(-3.65%)
Feb 19, 2009 10.27 10.34 9.827 9.863 109,391 -0.27(-2.70%)
Feb 18, 2009 10.44 10.44 10.00 10.14 130,649 +0.00(+0.00%)
Feb 17, 2009 10.85 10.86 10.12 10.14 172,997 -0.78(-7.18%)
Feb 13, 2009 11.25 11.33 10.81 10.92 134,059 -0.28(-2.51%)
Feb 12, 2009 10.73 11.37 10.68 11.20 145,606 -0.09(-0.83%)
Feb 11, 2009 11.17 11.59 10.84 11.30 107,321 +0.19(+1.75%)
Feb 10, 2009 12.53 12.72 11.04 11.10 175,373 -1.52(-12.04%)
Feb 09, 2009 13.07 13.37 12.55 12.62 138,152 -0.56(-4.26%)
Feb 06, 2009 12.39 13.36 12.36 13.18 109,917 +0.73(+5.90%)
Feb 05, 2009 12.26 13.05 11.97 12.45 174,386 +0.08(+0.64%)
Feb 04, 2009 14.04 14.18 12.33 12.37 221,994 -2.10(-14.53%)
Feb 03, 2009 14.44 14.54 14.30 14.47 176,869 +0.03(+0.20%)
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.