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 (%)
Mar 31, 2003 4.642 4.705 4.554 4.554 22,223 -0.10(-2.13%)
Mar 28, 2003 4.653 4.680 4.653 4.653 4,444 +0.00(+0.00%)
Mar 27, 2003 4.602 4.727 4.583 4.653 7,222 +0.01(+0.12%)
Mar 26, 2003 4.577 4.770 4.577 4.647 13,334 +0.07(+1.57%)
Mar 25, 2003 4.530 4.696 4.498 4.575 18,612 +0.20(+4.57%)
Mar 24, 2003 4.453 4.453 4.376 4.376 10,833 -0.10(-2.33%)
Mar 21, 2003 4.689 4.690 4.410 4.480 3,722,448 -0.16(-3.49%)
Mar 20, 2003 4.649 4.768 4.599 4.642 37,780 -0.05(-1.04%)
Mar 19, 2003 4.716 4.716 4.644 4.691 750,045 -0.05(-1.10%)
Mar 18, 2003 4.786 4.786 4.739 4.743 4,444 -0.04(-0.94%)
Mar 17, 2003 4.860 4.860 4.754 4.788 53,175 -0.03(-0.64%)
Mar 14, 2003 4.793 4.851 4.772 4.818 28,335 +0.06(+1.29%)
Mar 13, 2003 4.759 4.842 4.646 4.757 33,613 +0.08(+1.77%)
Mar 12, 2003 4.644 4.680 4.644 4.674 8,056 -0.04(-0.80%)
Mar 11, 2003 4.710 4.757 4.710 4.712 3,889 +0.00(+0.00%)
Mar 10, 2003 4.689 4.797 4.662 4.712 31,112 -0.00(-0.04%)
Mar 07, 2003 4.770 4.770 4.714 4.714 1,944 -0.04(-0.76%)
Mar 06, 2003 4.620 4.750 4.611 4.750 26,946 +0.11(+2.29%)
Mar 05, 2003 4.662 4.662 4.593 4.644 14,723 +0.06(+1.38%)
Mar 04, 2003 4.617 4.626 4.577 4.581 5,000 -0.01(-0.31%)
Mar 03, 2003 4.597 4.617 4.572 4.595 15,556 +0.03(+0.67%)
Feb 28, 2003 4.545 4.617 4.529 4.565 29,446 +0.03(+0.71%)
Feb 27, 2003 4.539 4.586 4.518 4.532 6,667 +0.03(+0.68%)
Feb 26, 2003 4.516 4.516 4.500 4.502 4,722 -0.04(-0.95%)
Feb 25, 2003 4.500 4.545 4.500 4.545 7,778 +0.03(+0.64%)
Feb 24, 2003 4.556 4.556 4.512 4.516 8,333 -0.03(-0.55%)
Feb 21, 2003 4.545 4.559 4.516 4.541 3,889 -0.06(-1.37%)
Feb 20, 2003 4.520 4.604 4.469 4.604 6,944 +0.10(+2.28%)
Feb 19, 2003 4.575 4.575 4.500 4.502 15,000 -0.03(-0.67%)
Feb 18, 2003 4.466 4.579 4.466 4.532 15,834 -0.05(-1.02%)
Feb 14, 2003 4.534 4.579 4.489 4.579 13,334 +0.09(+2.05%)
Feb 13, 2003 4.466 4.491 4.431 4.487 5,833 +0.08(+1.71%)
Feb 12, 2003 4.412 4.484 4.410 4.412 15,556 -0.07(-1.53%)
Feb 11, 2003 4.343 4.523 4.343 4.480 38,891 -0.04(-0.92%)
Feb 10, 2003 4.383 4.658 4.383 4.521 15,000 +0.05(+1.09%)
Feb 07, 2003 4.512 4.512 4.458 4.473 18,612 -0.07(-1.47%)
Feb 06, 2003 4.543 4.557 4.496 4.539 5,000 +0.00(+0.08%)
Feb 05, 2003 4.419 4.536 4.419 4.536 16,945 +0.03(+0.68%)
Feb 04, 2003 4.500 4.554 4.487 4.505 38,613 -0.02(-0.47%)
Feb 03, 2003 4.622 4.635 4.500 4.527 41,391 -0.10(-2.06%)
Jan 31, 2003 4.570 4.622 4.527 4.622 14,723 +0.11(+2.39%)
Jan 30, 2003 4.570 4.545 4.500 4.514 11,111 -0.06(-1.22%)
Jan 29, 2003 4.502 4.658 4.500 4.570 23,056 +0.05(+1.16%)
Jan 28, 2003 4.502 4.532 4.500 4.518 54,169 +0.02(+0.40%)
Jan 27, 2003 4.500 4.518 4.475 4.500 49,169 +0.00(+0.00%)
Jan 24, 2003 4.545 4.545 4.500 4.500 30,279 -0.04(-0.95%)
Jan 23, 2003 4.500 4.561 4.500 4.543 33,613 -0.01(-0.28%)
Jan 22, 2003 4.628 4.628 4.500 4.556 11,111 -0.02(-0.51%)
Jan 21, 2003 4.466 4.579 4.466 4.579 11,667 +0.09(+1.96%)
Jan 17, 2003 4.439 4.518 4.338 4.491 25,834 -0.01(-0.20%)
Jan 16, 2003 4.559 4.559 4.485 4.500 29,446 -0.07(-1.50%)
Jan 15, 2003 4.561 4.568 4.559 4.568 6,667 -0.02(-0.43%)
Jan 14, 2003 4.588 4.588 4.588 4.588 277 +0.03(+0.63%)
Jan 13, 2003 4.566 4.575 4.559 4.559 5,555 +0.00(+0.00%)
Jan 10, 2003 4.635 4.635 4.500 4.559 3,055 +0.09(+2.05%)
Jan 09, 2003 4.649 4.649 4.467 4.467 17,501 -0.01(-0.32%)
Jan 08, 2003 4.536 4.581 4.480 4.482 9,167 -0.04(-0.92%)
Jan 07, 2003 4.449 4.669 4.448 4.523 47,225 +0.01(+0.12%)
Jan 06, 2003 4.502 4.518 4.458 4.518 19,723 +0.02(+0.36%)
Jan 03, 2003 4.485 4.527 4.435 4.502 32,501 -0.02(-0.39%)
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.