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 UNCHANGED
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 (%)
Nov 28, 2003 5.972 6.066 5.961 5.979 2,550 -0.05(-0.90%)
Nov 26, 2003 6.152 6.257 6.023 6.033 21,397 -0.13(-2.14%)
Nov 25, 2003 6.032 6.167 6.032 6.165 13,305 +0.02(+0.35%)
Nov 24, 2003 5.967 6.143 5.967 6.143 47,868 +0.39(+6.70%)
Nov 21, 2003 5.700 5.786 5.756 5.757 19,382 +0.06(+1.01%)
Nov 20, 2003 5.862 5.862 5.700 5.700 11,814 -0.16(-2.74%)
Nov 19, 2003 5.765 5.860 5.765 5.860 13,627 +0.14(+2.36%)
Nov 18, 2003 5.842 5.851 5.725 5.725 9,303 -0.05(-0.87%)
Nov 17, 2003 5.860 5.860 5.772 5.775 8,870 -0.22(-3.67%)
Nov 14, 2003 6.151 6.151 5.885 5.996 20,513 -0.16(-2.52%)
Nov 13, 2003 6.151 6.151 6.050 6.151 10,439 +0.01(+0.09%)
Nov 12, 2003 5.952 6.145 5.952 6.145 9,020 +0.21(+3.52%)
Nov 11, 2003 5.944 5.945 5.831 5.936 8,654 -0.01(-0.12%)
Nov 10, 2003 6.132 6.133 5.943 5.943 6,799 -0.14(-2.34%)
Nov 07, 2003 6.075 6.140 6.057 6.086 23,008 +0.02(+0.36%)
Nov 06, 2003 5.977 6.064 5.880 6.064 5,544 +0.17(+2.88%)
Nov 05, 2003 5.637 5.974 5.637 5.895 8,039 +0.04(+0.68%)
Nov 04, 2003 5.772 5.855 5.772 5.855 47,679 +0.04(+0.65%)
Nov 03, 2003 5.806 5.835 5.772 5.817 9,147 +0.05(+0.78%)
Oct 31, 2003 5.790 5.806 5.772 5.772 7,761 -0.05(-0.78%)
Oct 30, 2003 5.817 5.817 5.817 5.817 0 +0.00(+0.00%)
Oct 29, 2003 5.700 5.817 5.700 5.817 95,988 +0.05(+0.94%)
Oct 28, 2003 5.532 5.763 5.532 5.763 13,583 +0.20(+3.66%)
Oct 27, 2003 5.501 5.591 5.398 5.559 17,741 -0.20(-3.48%)
Oct 24, 2003 5.591 5.763 5.501 5.759 11,642 +0.10(+1.85%)
Oct 23, 2003 5.528 5.655 5.505 5.655 14,969 +0.08(+1.39%)
Oct 22, 2003 5.775 5.775 5.548 5.577 30,215 -0.22(-3.86%)
Oct 21, 2003 5.671 5.896 5.671 5.801 11,057 +0.18(+3.24%)
Oct 20, 2003 5.898 5.898 5.596 5.619 8,593 -0.06(-1.11%)
Oct 17, 2003 5.857 5.882 5.647 5.682 12,166 -0.14(-2.48%)
Oct 16, 2003 5.729 5.900 5.729 5.826 5,544 -0.01(-0.15%)
Oct 15, 2003 5.831 5.871 5.752 5.835 4,158 +0.00(+0.06%)
Oct 14, 2003 5.768 5.842 5.682 5.831 20,690 +0.10(+1.76%)
Oct 13, 2003 5.714 5.808 5.644 5.730 9,979 +0.09(+1.66%)
Oct 10, 2003 5.779 5.792 5.617 5.637 44,752 -0.18(-3.10%)
Oct 09, 2003 5.530 5.817 5.411 5.817 22,176 +0.21(+3.73%)
Oct 08, 2003 5.716 5.716 5.546 5.608 17,186 -0.13(-2.23%)
Oct 07, 2003 5.757 5.776 5.682 5.736 18,991 -0.08(-1.36%)
Oct 06, 2003 5.682 5.815 5.610 5.815 15,620 +0.14(+2.54%)
Oct 03, 2003 5.451 5.671 5.411 5.671 47,358 +0.20(+3.69%)
Oct 02, 2003 5.411 5.489 5.348 5.469 20,882 +0.09(+1.71%)
Oct 01, 2003 5.180 5.377 5.143 5.377 18,656 +0.22(+4.23%)
Sep 30, 2003 5.211 5.242 5.050 5.159 55,641 -0.07(-1.31%)
Sep 29, 2003 5.231 5.231 5.095 5.227 52,478 -0.05(-0.96%)
Sep 26, 2003 5.169 5.297 5.115 5.278 42,074 +0.12(+2.31%)
Sep 25, 2003 5.195 5.196 5.086 5.159 43,643 -0.01(-0.24%)
Sep 24, 2003 5.240 5.231 5.171 5.171 13,860 -0.07(-1.31%)
Sep 23, 2003 5.245 5.319 5.182 5.240 6,375 +0.03(+0.62%)
Sep 22, 2003 5.169 5.398 5.095 5.207 43,105 -0.10(-1.94%)
Sep 19, 2003 5.316 5.395 5.261 5.310 33,802 -0.00(-0.07%)
Sep 18, 2003 5.009 5.316 5.009 5.314 42,559 +0.21(+4.03%)
Sep 17, 2003 5.005 5.141 5.005 5.108 15,523 +0.05(+0.89%)
Sep 16, 2003 4.971 5.110 4.971 5.063 26,057 +0.12(+2.45%)
Sep 15, 2003 4.919 4.994 4.919 4.942 11,642 -0.05(-1.05%)
Sep 12, 2003 5.086 5.086 4.926 4.994 24,948 -0.01(-0.22%)
Sep 11, 2003 4.879 5.034 4.879 5.005 11,088 +0.05(+0.91%)
Sep 10, 2003 4.939 4.982 4.919 4.960 26,334 +0.00(+0.00%)
Sep 09, 2003 5.097 5.144 4.931 4.960 28,552 -0.14(-2.65%)
Sep 08, 2003 5.234 5.285 5.095 5.095 41,581 -0.14(-2.59%)
Sep 05, 2003 5.348 5.348 5.195 5.231 6,652 -0.06(-1.09%)
Sep 04, 2003 5.355 5.370 5.285 5.288 11,642 -0.07(-1.28%)
Sep 03, 2003 5.278 5.357 5.278 5.357 21,622 +0.00(+0.03%)
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.