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 )

33.85 -0.39 (-1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2004 6.676 6.744 6.656 6.742 55,164 +0.13(+1.91%)
Mar 30, 2004 6.618 6.665 6.567 6.616 41,303 -0.04(-0.60%)
Mar 29, 2004 6.654 6.719 6.638 6.656 10,533 +0.01(+0.14%)
Mar 26, 2004 6.511 6.652 6.511 6.647 9,979 +0.11(+1.66%)
Mar 25, 2004 6.538 6.538 6.495 6.538 32,710 +0.04(+0.61%)
Mar 24, 2004 6.551 6.630 6.499 6.499 18,850 -0.02(-0.30%)
Mar 23, 2004 6.584 6.629 6.513 6.519 19,404 -0.07(-1.07%)
Mar 22, 2004 6.683 6.683 6.589 6.589 22,176 -0.09(-1.38%)
Mar 19, 2004 6.730 6.758 6.648 6.681 28,829 -0.05(-0.75%)
Mar 18, 2004 6.701 6.733 6.627 6.731 77,895 +0.06(+0.89%)
Mar 17, 2004 6.672 6.692 6.589 6.672 26,611 +0.07(+1.12%)
Mar 16, 2004 6.668 6.668 6.598 6.598 42,135 -0.02(-0.33%)
Mar 15, 2004 6.692 6.719 6.598 6.620 53,223 -0.00(-0.05%)
Mar 12, 2004 6.594 6.717 6.553 6.623 42,967 +0.22(+3.44%)
Mar 11, 2004 6.396 6.488 6.376 6.403 13,305 +0.03(+0.42%)
Mar 10, 2004 6.387 6.448 6.376 6.376 30,769 -0.02(-0.37%)
Mar 09, 2004 6.380 6.441 6.380 6.400 10,256 +0.03(+0.40%)
Mar 08, 2004 6.488 6.499 6.349 6.374 40,195 -0.12(-1.83%)
Mar 05, 2004 6.516 6.526 6.441 6.493 146,642 -0.03(-0.50%)
Mar 04, 2004 6.455 6.528 6.455 6.526 12,197 +0.08(+1.23%)
Mar 03, 2004 6.346 6.452 6.346 6.446 5,821 +0.02(+0.34%)
Mar 02, 2004 6.401 6.430 6.358 6.425 37,422 +0.06(+0.90%)
Mar 01, 2004 6.313 6.374 6.313 6.367 23,008 +0.06(+1.00%)
Feb 27, 2004 6.290 6.324 6.288 6.304 6,930 -0.05(-0.85%)
Feb 26, 2004 6.322 6.358 6.288 6.358 16,909 +0.04(+0.66%)
Feb 25, 2004 6.324 6.324 6.253 6.317 7,207 +0.05(+0.78%)
Feb 24, 2004 6.320 6.326 6.262 6.268 29,383 -0.05(-0.83%)
Feb 23, 2004 6.241 6.349 6.241 6.320 25,780 +0.07(+1.18%)
Feb 20, 2004 6.246 6.297 6.225 6.246 21,067 -0.02(-0.31%)
Feb 19, 2004 6.295 6.295 6.229 6.266 19,958 -0.00(-0.06%)
Feb 18, 2004 6.295 6.295 6.268 6.270 11,919 +0.00(+0.03%)
Feb 17, 2004 6.315 6.358 6.268 6.268 15,246 -0.05(-0.74%)
Feb 13, 2004 6.295 6.360 6.133 6.315 55,718 +0.01(+0.23%)
Feb 12, 2004 6.301 6.313 6.246 6.300 57,936 -0.01(-0.17%)
Feb 11, 2004 6.205 6.311 6.205 6.311 51,837 +0.09(+1.48%)
Feb 10, 2004 6.179 6.304 6.179 6.219 36,868 -0.01(-0.14%)
Feb 09, 2004 6.122 6.264 6.107 6.228 28,829 -0.03(-0.46%)
Feb 06, 2004 6.189 6.259 6.106 6.257 29,938 +0.12(+2.00%)
Feb 05, 2004 6.217 6.261 6.093 6.134 21,067 +0.03(+0.56%)
Feb 04, 2004 6.133 6.311 6.097 6.100 181,570 -0.12(-1.97%)
Feb 03, 2004 6.176 6.266 6.165 6.223 51,283 +0.10(+1.62%)
Feb 02, 2004 6.115 6.167 6.113 6.124 88,429 +0.01(+0.15%)
Jan 30, 2004 6.115 6.115 6.033 6.115 166,601 +0.02(+0.38%)
Jan 29, 2004 6.078 6.124 6.078 6.091 56,273 -0.05(-0.82%)
Jan 28, 2004 6.115 6.158 6.091 6.142 53,500 +0.03(+0.56%)
Jan 27, 2004 6.176 6.176 6.033 6.108 7,761 -0.06(-0.96%)
Jan 26, 2004 6.042 6.167 6.041 6.167 28,275 +0.14(+2.33%)
Jan 23, 2004 6.133 6.169 6.026 6.026 7,207 -0.05(-0.86%)
Jan 22, 2004 6.120 6.124 6.037 6.078 23,562 -0.03(-0.53%)
Jan 21, 2004 6.032 6.127 6.032 6.111 6,098 +0.08(+1.37%)
Jan 20, 2004 6.059 6.060 5.963 6.028 49,897 +0.00(+0.06%)
Jan 16, 2004 5.997 6.041 5.893 6.024 26,889 +0.03(+0.45%)
Jan 15, 2004 5.979 5.997 5.880 5.997 23,199 +0.06(+1.03%)
Jan 14, 2004 5.938 5.997 5.862 5.936 29,486 +0.02(+0.27%)
Jan 13, 2004 5.967 5.970 5.884 5.920 31,349 -0.02(-0.39%)
Jan 12, 2004 5.945 5.952 5.862 5.943 64,639 +0.07(+1.26%)
Jan 09, 2004 5.934 5.952 5.869 5.869 25,150 -0.04(-0.64%)
Jan 08, 2004 5.839 5.907 5.839 5.907 31,598 +0.08(+1.30%)
Jan 07, 2004 5.815 5.831 5.806 5.831 31,313 +0.06(+1.03%)
Jan 06, 2004 5.770 5.803 5.711 5.772 72,905 +0.07(+1.23%)
Jan 05, 2004 5.736 5.763 5.698 5.702 28,829 +0.01(+0.09%)
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.