Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Trico Bancshares (NQ: TCBK )

38.08 +0.84 (+2.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2003 5.790 5.806 5.772 5.772 7,761 -0.05(-0.78%)
Oct 30, 2003 5.817 5.817 5.817 5.817 0 +0.00(+0.00%)
Oct 29, 2003 5.700 5.817 5.700 5.817 95,988 +0.05(+0.94%)
Oct 28, 2003 5.532 5.763 5.532 5.763 13,583 +0.20(+3.66%)
Oct 27, 2003 5.501 5.591 5.398 5.559 17,741 -0.20(-3.48%)
Oct 24, 2003 5.591 5.763 5.501 5.759 11,642 +0.10(+1.85%)
Oct 23, 2003 5.528 5.655 5.505 5.655 14,969 +0.08(+1.39%)
Oct 22, 2003 5.775 5.775 5.548 5.577 30,215 -0.22(-3.86%)
Oct 21, 2003 5.671 5.896 5.671 5.801 11,057 +0.18(+3.24%)
Oct 20, 2003 5.898 5.898 5.596 5.619 8,593 -0.06(-1.11%)
Oct 17, 2003 5.857 5.882 5.647 5.682 12,166 -0.14(-2.48%)
Oct 16, 2003 5.729 5.900 5.729 5.826 5,544 -0.01(-0.15%)
Oct 15, 2003 5.831 5.871 5.752 5.835 4,158 +0.00(+0.06%)
Oct 14, 2003 5.768 5.842 5.682 5.831 20,690 +0.10(+1.76%)
Oct 13, 2003 5.714 5.808 5.644 5.730 9,979 +0.09(+1.66%)
Oct 10, 2003 5.779 5.792 5.617 5.637 44,752 -0.18(-3.10%)
Oct 09, 2003 5.530 5.817 5.411 5.817 22,176 +0.21(+3.73%)
Oct 08, 2003 5.716 5.716 5.546 5.608 17,186 -0.13(-2.23%)
Oct 07, 2003 5.757 5.776 5.682 5.736 18,991 -0.08(-1.36%)
Oct 06, 2003 5.682 5.815 5.610 5.815 15,620 +0.14(+2.54%)
Oct 03, 2003 5.451 5.671 5.411 5.671 47,358 +0.20(+3.69%)
Oct 02, 2003 5.411 5.489 5.348 5.469 20,882 +0.09(+1.71%)
Oct 01, 2003 5.180 5.377 5.143 5.377 18,656 +0.22(+4.23%)
Sep 30, 2003 5.211 5.242 5.050 5.159 55,641 -0.07(-1.31%)
Sep 29, 2003 5.231 5.231 5.095 5.227 52,478 -0.05(-0.96%)
Sep 26, 2003 5.169 5.297 5.115 5.278 42,074 +0.12(+2.31%)
Sep 25, 2003 5.195 5.196 5.086 5.159 43,643 -0.01(-0.24%)
Sep 24, 2003 5.240 5.231 5.171 5.171 13,860 -0.07(-1.31%)
Sep 23, 2003 5.245 5.319 5.182 5.240 6,375 +0.03(+0.62%)
Sep 22, 2003 5.169 5.398 5.095 5.207 43,105 -0.10(-1.94%)
Sep 19, 2003 5.316 5.395 5.261 5.310 33,802 -0.00(-0.07%)
Sep 18, 2003 5.009 5.316 5.009 5.314 42,559 +0.21(+4.03%)
Sep 17, 2003 5.005 5.141 5.005 5.108 15,523 +0.05(+0.89%)
Sep 16, 2003 4.971 5.110 4.971 5.063 26,057 +0.12(+2.45%)
Sep 15, 2003 4.919 4.994 4.919 4.942 11,642 -0.05(-1.05%)
Sep 12, 2003 5.086 5.086 4.926 4.994 24,948 -0.01(-0.22%)
Sep 11, 2003 4.879 5.034 4.879 5.005 11,088 +0.05(+0.91%)
Sep 10, 2003 4.939 4.982 4.919 4.960 26,334 +0.00(+0.00%)
Sep 09, 2003 5.097 5.144 4.931 4.960 28,552 -0.14(-2.65%)
Sep 08, 2003 5.234 5.285 5.095 5.095 41,581 -0.14(-2.59%)
Sep 05, 2003 5.348 5.348 5.195 5.231 6,652 -0.06(-1.09%)
Sep 04, 2003 5.355 5.370 5.285 5.288 11,642 -0.07(-1.28%)
Sep 03, 2003 5.278 5.357 5.278 5.357 21,622 +0.00(+0.03%)
Sep 02, 2003 5.355 5.355 5.305 5.355 29,661 -0.00(-0.03%)
Aug 29, 2003 5.357 5.411 5.258 5.357 23,008 +0.02(+0.34%)
Aug 28, 2003 5.171 5.339 5.171 5.339 39,086 +0.17(+3.28%)
Aug 27, 2003 5.045 5.213 5.045 5.169 45,184 +0.12(+2.39%)
Aug 26, 2003 5.123 5.123 4.987 5.049 63,480 -0.14(-2.64%)
Aug 25, 2003 5.119 5.186 5.054 5.186 64,589 +0.06(+1.23%)
Aug 22, 2003 5.178 5.240 5.119 5.123 71,242 -0.08(-1.46%)
Aug 21, 2003 5.276 5.276 5.159 5.198 74,014 -0.08(-1.47%)
Aug 20, 2003 5.108 5.276 5.107 5.276 39,917 +0.14(+2.81%)
Aug 19, 2003 5.162 5.168 5.076 5.132 76,231 +0.04(+0.85%)
Aug 18, 2003 5.077 5.169 5.032 5.088 41,858 -0.04(-0.77%)
Aug 15, 2003 5.211 5.211 5.083 5.128 14,969 -0.03(-0.66%)
Aug 14, 2003 5.153 5.168 5.121 5.162 28,275 +0.01(+0.18%)
Aug 13, 2003 5.193 5.196 5.050 5.153 31,047 -0.03(-0.63%)
Aug 12, 2003 5.144 5.186 5.018 5.186 45,739 +0.03(+0.67%)
Aug 11, 2003 5.193 5.193 5.077 5.151 87,320 +0.04(+0.85%)
Aug 08, 2003 5.077 5.148 5.077 5.108 23,839 -0.04(-0.84%)
Aug 07, 2003 5.077 5.169 5.068 5.151 51,006 +0.07(+1.46%)
Aug 06, 2003 4.996 5.173 4.996 5.077 49,620 -0.05(-0.88%)
Aug 05, 2003 4.816 5.330 4.756 5.123 196,817 +0.33(+6.78%)
Aug 04, 2003 4.796 4.825 4.791 4.797 17,186 +0.00(+0.03%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.