Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trico Bancshares (NQ: TCBK )

37.85 +2.01 (+5.62%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 12, 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 (%)
May 28, 2004 13.02 13.13 12.88 12.88 7,567 -0.11(-0.82%)
May 27, 2004 12.54 13.12 12.54 12.99 6,306 +0.04(+0.33%)
May 26, 2004 12.91 13.03 12.79 12.94 8,128 -0.06(-0.49%)
May 25, 2004 12.49 13.01 12.22 13.01 21,021 +0.39(+3.05%)
May 24, 2004 12.16 12.73 11.96 12.62 21,582 +0.40(+3.27%)
May 21, 2004 12.05 12.24 12.01 12.22 8,408 +0.21(+1.78%)
May 20, 2004 12.08 12.36 11.95 12.01 31,812 -0.12(-1.00%)
May 19, 2004 12.17 12.44 12.13 12.13 14,294 -0.04(-0.29%)
May 18, 2004 11.92 12.17 11.92 12.17 13,033 +0.11(+0.89%)
May 17, 2004 12.25 12.25 11.82 12.06 34,475 -0.33(-2.65%)
May 14, 2004 12.16 12.47 12.05 12.39 12,893 +0.29(+2.42%)
May 13, 2004 12.49 12.49 12.00 12.09 20,460 -0.15(-1.22%)
May 12, 2004 12.13 12.25 11.77 12.24 23,824 +0.03(+0.24%)
May 11, 2004 11.96 12.31 11.92 12.22 31,672 +0.26(+2.14%)
May 10, 2004 12.04 12.20 11.96 11.96 13,874 -0.15(-1.24%)
May 07, 2004 12.60 12.73 12.11 12.11 21,862 -0.40(-3.19%)
May 06, 2004 12.42 12.61 12.42 12.51 70,211 +0.02(+0.17%)
May 05, 2004 12.42 12.80 12.42 12.49 11,211 +0.07(+0.58%)
May 04, 2004 12.75 12.75 12.42 12.42 43,864 -0.32(-2.52%)
May 03, 2004 12.63 12.84 12.42 12.74 28,869 +6.53(+105.29%)
Apr 30, 2004 6.271 6.271 6.204 6.204 19,339 -0.01(-0.11%)
Apr 29, 2004 6.219 6.295 6.212 6.212 38,959 -0.11(-1.78%)
Apr 28, 2004 6.600 6.600 6.324 6.324 19,620 -0.27(-4.16%)
Apr 27, 2004 6.612 6.661 6.584 6.599 19,059 -0.02(-0.24%)
Apr 26, 2004 6.602 6.620 6.600 6.615 9,810 -0.02(-0.32%)
Apr 23, 2004 6.600 6.645 6.600 6.636 10,650 +0.03(+0.40%)
Apr 22, 2004 6.599 6.663 6.527 6.609 24,384 +0.04(+0.68%)
Apr 21, 2004 6.326 6.565 6.324 6.565 8,688 +0.09(+1.43%)
Apr 20, 2004 6.458 6.579 6.424 6.472 11,211 +0.02(+0.28%)
Apr 19, 2004 6.429 6.547 6.311 6.454 17,938 -0.02(-0.36%)
Apr 16, 2004 6.402 6.529 6.311 6.477 21,301 +0.02(+0.28%)
Apr 15, 2004 6.572 6.638 6.313 6.459 32,513 -0.11(-1.74%)
Apr 14, 2004 6.689 6.695 6.574 6.574 7,007 -0.12(-1.73%)
Apr 13, 2004 6.802 6.832 6.665 6.690 15,135 -0.11(-1.65%)
Apr 12, 2004 6.777 6.802 6.752 6.802 7,287 +0.00(+0.00%)
Apr 08, 2004 6.804 6.832 6.750 6.802 29,149 -0.01(-0.13%)
Apr 07, 2004 6.765 6.829 6.763 6.811 35,035 +0.04(+0.53%)
Apr 06, 2004 6.818 6.818 6.773 6.775 47,088 -0.02(-0.32%)
Apr 05, 2004 6.845 6.845 6.770 6.797 70,912 -0.05(-0.70%)
Apr 02, 2004 6.832 6.868 6.782 6.845 24,665 +0.03(+0.39%)
Apr 01, 2004 6.672 6.818 6.624 6.818 20,180 +0.15(+2.25%)
Mar 31, 2004 6.602 6.670 6.583 6.668 55,776 +0.12(+1.91%)
Mar 30, 2004 6.545 6.591 6.495 6.543 41,762 -0.04(-0.60%)
Mar 29, 2004 6.581 6.645 6.565 6.583 10,650 +0.01(+0.14%)
Mar 26, 2004 6.440 6.579 6.440 6.574 10,090 +0.11(+1.66%)
Mar 25, 2004 6.467 6.467 6.424 6.467 33,073 +0.04(+0.61%)
Mar 24, 2004 6.479 6.557 6.427 6.427 19,059 -0.02(-0.30%)
Mar 23, 2004 6.511 6.556 6.442 6.447 19,620 -0.07(-1.07%)
Mar 22, 2004 6.609 6.609 6.517 6.517 22,422 -0.09(-1.38%)
Mar 19, 2004 6.656 6.684 6.575 6.608 29,149 -0.05(-0.75%)
Mar 18, 2004 6.627 6.659 6.554 6.657 78,760 +0.06(+0.89%)
Mar 17, 2004 6.599 6.618 6.517 6.599 26,907 +0.07(+1.12%)
Mar 16, 2004 6.595 6.595 6.525 6.525 42,603 -0.02(-0.33%)
Mar 15, 2004 6.618 6.645 6.525 6.547 53,814 -0.00(-0.05%)
Mar 12, 2004 6.522 6.643 6.481 6.550 43,444 +0.22(+3.44%)
Mar 11, 2004 6.326 6.417 6.306 6.333 13,453 +0.03(+0.42%)
Mar 10, 2004 6.317 6.377 6.306 6.306 31,111 -0.02(-0.37%)
Mar 09, 2004 6.310 6.370 6.310 6.329 10,370 +0.02(+0.40%)
Mar 08, 2004 6.417 6.427 6.279 6.304 40,641 -0.12(-1.83%)
Mar 05, 2004 6.444 6.454 6.370 6.422 148,271 -0.03(-0.50%)
Mar 04, 2004 6.385 6.456 6.385 6.454 12,332 +0.08(+1.23%)
Mar 03, 2004 6.277 6.381 6.277 6.376 5,886 +0.02(+0.34%)
Mar 02, 2004 6.331 6.360 6.288 6.354 37,838 +0.06(+0.90%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.