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 )

37.65 -0.29 (-0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Sep 30, 2002 4.500 4.569 4.500 4.563 38,531 +0.12(+2.68%)
Sep 27, 2002 4.444 4.502 4.443 4.444 3,880 +0.06(+1.40%)
Sep 26, 2002 4.428 4.428 4.383 4.383 6,098 -0.01(-0.21%)
Sep 25, 2002 4.329 4.403 4.284 4.392 443,531 +0.11(+2.57%)
Sep 24, 2002 4.428 4.457 4.158 4.282 40,195 -0.15(-3.42%)
Sep 23, 2002 4.453 4.506 4.434 4.434 8,039 -0.11(-2.42%)
Sep 20, 2002 4.599 4.690 4.437 4.544 55,995 +0.11(+2.40%)
Sep 19, 2002 4.599 4.599 4.437 4.437 11,226 -0.14(-2.96%)
Sep 18, 2002 4.419 4.572 4.412 4.572 11,365 +0.14(+3.26%)
Sep 17, 2002 4.511 4.512 4.428 4.428 6,652 -0.11(-2.39%)
Sep 16, 2002 4.527 4.581 4.527 4.536 27,166 -0.03(-0.71%)
Sep 13, 2002 4.562 4.569 4.562 4.569 9,702 -0.00(-0.07%)
Sep 12, 2002 4.511 4.572 4.509 4.572 1,663 +0.06(+1.39%)
Sep 11, 2002 4.470 4.509 4.470 4.509 8,316 -0.02(-0.36%)
Sep 10, 2002 4.545 4.545 4.462 4.526 11,642 +0.01(+0.24%)
Sep 09, 2002 4.518 4.563 4.464 4.515 4,712 -0.06(-1.30%)
Sep 06, 2002 4.688 4.690 4.574 4.574 12,751 -0.04(-0.82%)
Sep 05, 2002 4.778 4.855 4.610 4.612 16,355 -0.17(-3.47%)
Sep 04, 2002 4.651 4.807 4.651 4.778 6,098 +0.16(+3.48%)
Sep 03, 2002 4.823 4.823 4.617 4.617 20,959 -0.19(-3.94%)
Aug 30, 2002 4.776 4.816 4.776 4.807 15,246 +0.03(+0.64%)
Aug 29, 2002 4.717 4.780 4.690 4.776 18,850 +0.12(+2.52%)
Aug 28, 2002 4.630 4.745 4.558 4.659 5,300 -0.04(-0.81%)
Aug 27, 2002 4.630 4.713 4.630 4.697 50,728 +0.01(+0.12%)
Aug 26, 2002 4.690 4.691 4.652 4.691 10,256 -0.01(-0.15%)
Aug 23, 2002 4.672 4.713 4.672 4.699 7,207 +0.02(+0.46%)
Aug 22, 2002 4.681 4.681 4.672 4.677 221,765 -0.00(-0.08%)
Aug 21, 2002 4.581 4.690 4.581 4.681 3,880 +0.07(+1.57%)
Aug 20, 2002 4.527 4.608 4.527 4.608 9,702 +0.26(+5.94%)
Aug 16, 2002 4.341 4.468 4.336 4.350 4,712 -0.01(-0.34%)
Aug 15, 2002 4.227 4.365 4.123 4.365 15,246 +0.14(+3.42%)
Aug 14, 2002 4.031 4.222 4.031 4.221 24,233 +0.16(+4.00%)
Aug 13, 2002 4.302 4.329 4.058 4.058 39,086 -0.27(-6.25%)
Aug 12, 2002 4.315 4.329 4.315 4.329 5,821 +0.00(+0.00%)
Aug 07, 2002 4.392 4.392 4.329 4.329 10,256 -0.11(-2.44%)
Aug 06, 2002 4.437 4.437 4.374 4.437 18,572 +0.06(+1.32%)
Aug 05, 2002 4.554 4.625 4.379 4.379 24,948 -0.18(-3.88%)
Aug 02, 2002 4.717 4.717 4.482 4.556 31,047 -0.17(-3.59%)
Aug 01, 2002 4.697 4.771 4.558 4.726 9,702 +0.04(+0.77%)
Jul 31, 2002 4.654 4.706 4.527 4.690 14,137 +0.09(+1.96%)
Jul 30, 2002 4.509 4.599 4.500 4.599 16,632 +0.05(+1.19%)
Jul 29, 2002 4.266 4.749 4.260 4.545 59,599 +0.29(+6.83%)
Jul 26, 2002 4.112 4.255 4.112 4.255 15,246 +0.06(+1.51%)
Jul 25, 2002 4.042 4.194 4.033 4.192 19,127 -0.01(-0.26%)
Jul 24, 2002 3.889 4.219 3.889 4.203 21,899 +0.25(+6.30%)
Jul 23, 2002 3.889 3.954 3.889 3.954 18,850 +0.06(+1.48%)
Jul 22, 2002 3.833 3.988 3.833 3.896 102,760 -0.05(-1.14%)
Jul 19, 2002 4.257 4.257 3.665 3.941 172,145 -0.55(-12.21%)
Jul 17, 2002 4.560 4.652 4.426 4.489 27,720 -0.29(-6.11%)
Jul 12, 2002 4.841 4.841 4.780 4.782 1,663 -0.03(-0.53%)
Jul 11, 2002 4.780 4.870 4.780 4.807 17,186 +0.01(+0.15%)
Jul 10, 2002 4.816 4.852 4.780 4.800 31,601 -0.06(-1.26%)
Jul 09, 2002 4.868 4.868 4.861 4.861 24,671 -0.01(-0.15%)
Jul 08, 2002 4.940 4.940 4.868 4.868 40,472 -0.07(-1.46%)
Jul 05, 2002 4.866 4.940 4.866 4.940 4,435 +0.10(+2.16%)
Jul 04, 2002 4.870 4.870 4.821 4.836 27,997 +0.00(+0.00%)
Jul 03, 2002 4.870 4.870 4.821 4.836 27,997 -0.12(-2.33%)
Jul 02, 2002 4.827 4.964 4.827 4.951 27,166 +0.12(+2.58%)
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.