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 (%)
Dec 30, 2011 10.95 11.05 10.75 10.77 39,564 -0.17(-1.59%)
Dec 29, 2011 10.77 11.00 10.77 10.94 18,352 +0.17(+1.62%)
Dec 28, 2011 11.10 11.10 10.72 10.77 22,425 -0.33(-2.94%)
Dec 27, 2011 10.97 11.17 10.89 11.09 12,808 +0.11(+0.97%)
Dec 23, 2011 11.12 11.12 10.93 10.99 7,081 -0.11(-0.96%)
Dec 21, 2011 11.01 11.21 10.89 11.09 25,748 +0.08(+0.76%)
Dec 20, 2011 10.91 11.09 10.85 11.01 50,783 +0.41(+3.86%)
Dec 19, 2011 11.05 11.07 10.60 10.60 35,611 -0.35(-3.18%)
Dec 16, 2011 11.12 11.21 10.78 10.95 85,954 -0.03(-0.28%)
Dec 15, 2011 11.05 11.13 10.75 10.98 37,220 +0.10(+0.91%)
Dec 14, 2011 10.39 10.91 10.39 10.88 43,300 +0.38(+3.58%)
Dec 13, 2011 10.95 10.95 10.48 10.51 27,089 -0.26(-2.38%)
Dec 12, 2011 10.84 11.03 10.72 10.76 19,528 -0.32(-2.92%)
Dec 09, 2011 10.90 11.18 10.84 11.09 53,222 +0.27(+2.50%)
Dec 08, 2011 11.13 11.18 10.74 10.81 54,325 -0.41(-3.62%)
Dec 07, 2011 11.14 11.47 11.12 11.22 72,173 -0.06(-0.53%)
Dec 06, 2011 11.26 11.42 11.12 11.28 50,522 +0.03(+0.27%)
Dec 05, 2011 11.23 11.28 10.75 11.25 59,210 +0.24(+2.19%)
Dec 02, 2011 11.15 11.15 10.71 11.01 33,952 +0.11(+1.04%)
Dec 01, 2011 11.03 11.21 10.78 10.90 60,959 -0.22(-1.96%)
Nov 30, 2011 10.19 11.41 10.01 11.12 122,701 +1.44(+14.85%)
Nov 29, 2011 9.821 9.821 9.535 9.678 16,925 -0.14(-1.46%)
Nov 28, 2011 9.836 9.866 9.618 9.821 42,806 +0.35(+3.65%)
Nov 25, 2011 9.686 9.972 9.475 9.475 20,708 -0.23(-2.40%)
Nov 23, 2011 10.43 10.51 9.641 9.708 40,711 -0.79(-7.53%)
Nov 22, 2011 10.71 10.91 10.49 10.50 21,070 -0.23(-2.11%)
Nov 21, 2011 10.78 10.94 10.70 10.72 27,469 -0.24(-2.20%)
Nov 18, 2011 10.74 11.05 10.73 10.97 27,598 +0.21(+1.96%)
Nov 17, 2011 10.84 11.04 10.70 10.75 28,559 -0.03(-0.28%)
Nov 16, 2011 10.87 11.40 10.75 10.78 46,654 -0.26(-2.38%)
Nov 15, 2011 10.68 11.10 10.60 11.05 15,627 +0.33(+3.09%)
Nov 14, 2011 11.09 11.09 10.59 10.72 32,274 -0.28(-2.53%)
Nov 11, 2011 10.84 11.13 10.78 11.00 42,726 +0.35(+3.25%)
Nov 10, 2011 10.87 10.87 10.53 10.65 25,307 +0.01(+0.14%)
Nov 09, 2011 11.06 11.22 10.56 10.63 71,459 -0.79(-6.92%)
Nov 08, 2011 11.22 11.49 10.92 11.42 39,069 +0.32(+2.85%)
Nov 07, 2011 11.05 11.15 10.81 11.11 39,921 +0.06(+0.54%)
Nov 04, 2011 11.06 11.50 10.86 11.05 50,940 -0.23(-2.07%)
Nov 03, 2011 10.91 11.32 10.68 11.28 48,535 +0.57(+5.34%)
Nov 02, 2011 10.52 10.80 10.23 10.71 67,037 +0.46(+4.48%)
Nov 01, 2011 10.63 10.97 10.19 10.25 74,324 -0.91(-8.16%)
Oct 31, 2011 11.27 11.61 11.10 11.16 75,533 -0.24(-2.11%)
Oct 28, 2011 11.48 11.79 11.18 11.40 74,269 -0.13(-1.11%)
Oct 27, 2011 10.61 11.66 10.11 11.53 107,510 +1.31(+12.81%)
Oct 26, 2011 10.36 10.36 10.08 10.22 41,737 +0.05(+0.44%)
Oct 25, 2011 10.72 10.72 10.09 10.17 37,584 -0.65(-5.98%)
Oct 24, 2011 10.35 10.82 10.29 10.82 28,525 +0.48(+4.66%)
Oct 21, 2011 10.43 10.43 10.16 10.34 41,194 +0.15(+1.48%)
Oct 20, 2011 10.43 10.46 10.02 10.19 12,758 -0.23(-2.24%)
Oct 19, 2011 10.63 10.72 10.33 10.42 47,788 -0.26(-2.40%)
Oct 18, 2011 10.22 10.72 10.22 10.68 52,544 +0.49(+4.80%)
Oct 17, 2011 10.54 10.54 10.17 10.19 52,992 -0.52(-4.85%)
Oct 14, 2011 10.61 10.75 10.45 10.71 45,795 +0.20(+1.93%)
Oct 13, 2011 10.61 10.61 10.43 10.51 25,423 -0.16(-1.48%)
Oct 12, 2011 10.16 10.75 10.16 10.66 55,312 +0.64(+6.38%)
Oct 11, 2011 9.701 10.11 9.505 10.02 37,056 +0.26(+2.70%)
Oct 10, 2011 9.738 9.821 9.558 9.761 43,776 +0.23(+2.37%)
Oct 07, 2011 9.979 10.12 9.407 9.535 56,085 -0.70(-6.84%)
Oct 06, 2011 9.964 10.25 9.686 10.24 47,062 +0.20(+2.03%)
Oct 05, 2011 9.821 10.05 9.437 10.03 45,751 +0.20(+1.99%)
Oct 04, 2011 8.737 10.50 8.655 9.836 78,517 +1.12(+12.87%)
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.