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 )

37.80 +1.96 (+5.47%)
Streaming Delayed Price Updated: 4:00 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 (%)
Nov 28, 2003 5.919 6.012 5.908 5.926 2,573 -0.05(-0.90%)
Nov 26, 2003 6.097 6.201 5.969 5.980 21,589 -0.13(-2.14%)
Nov 25, 2003 5.978 6.112 5.978 6.110 13,425 +0.02(+0.35%)
Nov 24, 2003 5.914 6.089 5.914 6.089 48,297 +0.38(+6.70%)
Nov 21, 2003 5.649 5.735 5.704 5.706 19,556 +0.06(+1.01%)
Nov 20, 2003 5.810 5.810 5.649 5.649 11,920 -0.16(-2.74%)
Nov 19, 2003 5.713 5.808 5.713 5.808 13,749 +0.13(+2.36%)
Nov 18, 2003 5.790 5.799 5.674 5.674 9,386 -0.05(-0.87%)
Nov 17, 2003 5.808 5.808 5.721 5.724 8,950 -0.22(-3.67%)
Nov 14, 2003 6.096 6.096 5.833 5.942 20,697 -0.15(-2.52%)
Nov 13, 2003 6.096 6.096 5.996 6.096 10,533 +0.01(+0.09%)
Nov 12, 2003 5.899 6.091 5.899 6.091 9,101 +0.21(+3.52%)
Nov 11, 2003 5.891 5.892 5.780 5.883 8,732 -0.01(-0.12%)
Nov 10, 2003 6.078 6.078 5.890 5.890 6,860 -0.14(-2.34%)
Nov 07, 2003 6.021 6.085 6.003 6.032 23,214 +0.02(+0.36%)
Nov 06, 2003 5.924 6.010 5.828 6.010 5,593 +0.17(+2.88%)
Nov 05, 2003 5.586 5.921 5.586 5.842 8,111 +0.04(+0.68%)
Nov 04, 2003 5.721 5.803 5.721 5.803 48,107 +0.04(+0.65%)
Nov 03, 2003 5.755 5.783 5.721 5.765 9,229 +0.04(+0.78%)
Oct 31, 2003 5.738 5.755 5.721 5.721 7,831 -0.04(-0.78%)
Oct 30, 2003 5.765 5.765 5.765 5.765 0 +0.00(+0.00%)
Oct 29, 2003 5.649 5.765 5.649 5.765 96,849 +0.05(+0.94%)
Oct 28, 2003 5.483 5.712 5.483 5.711 13,704 +0.20(+3.66%)
Oct 27, 2003 5.452 5.542 5.351 5.510 17,900 -0.20(-3.48%)
Oct 24, 2003 5.542 5.712 5.452 5.708 11,747 +0.10(+1.85%)
Oct 23, 2003 5.479 5.604 5.456 5.604 15,103 +0.08(+1.39%)
Oct 22, 2003 5.724 5.724 5.499 5.527 30,486 -0.22(-3.86%)
Oct 21, 2003 5.620 5.844 5.620 5.749 11,156 +0.18(+3.24%)
Oct 20, 2003 5.846 5.846 5.547 5.569 8,670 -0.06(-1.11%)
Oct 17, 2003 5.805 5.830 5.597 5.631 12,275 -0.14(-2.48%)
Oct 16, 2003 5.678 5.847 5.678 5.774 5,593 -0.01(-0.15%)
Oct 15, 2003 5.780 5.819 5.701 5.783 4,195 +0.00(+0.06%)
Oct 14, 2003 5.717 5.790 5.631 5.780 20,876 +0.10(+1.76%)
Oct 13, 2003 5.663 5.756 5.594 5.679 10,068 +0.09(+1.66%)
Oct 10, 2003 5.728 5.740 5.567 5.587 45,153 -0.18(-3.10%)
Oct 09, 2003 5.481 5.765 5.363 5.765 22,375 +0.21(+3.73%)
Oct 08, 2003 5.665 5.665 5.497 5.558 17,340 -0.13(-2.23%)
Oct 07, 2003 5.706 5.725 5.631 5.685 19,161 -0.08(-1.36%)
Oct 06, 2003 5.631 5.763 5.560 5.763 15,760 +0.14(+2.54%)
Oct 03, 2003 5.402 5.620 5.363 5.620 47,782 +0.20(+3.69%)
Oct 02, 2003 5.363 5.440 5.300 5.420 21,069 +0.09(+1.71%)
Oct 01, 2003 5.134 5.329 5.097 5.329 18,823 +0.22(+4.23%)
Sep 30, 2003 5.165 5.195 5.005 5.113 56,139 -0.07(-1.31%)
Sep 29, 2003 5.184 5.184 5.050 5.181 52,948 -0.05(-0.96%)
Sep 26, 2003 5.123 5.250 5.070 5.231 42,451 +0.12(+2.31%)
Sep 25, 2003 5.149 5.150 5.041 5.113 44,034 -0.01(-0.24%)
Sep 24, 2003 5.193 5.184 5.125 5.125 13,984 -0.07(-1.31%)
Sep 23, 2003 5.199 5.272 5.136 5.193 6,432 +0.03(+0.62%)
Sep 22, 2003 5.123 5.351 5.050 5.161 43,492 -0.10(-1.94%)
Sep 19, 2003 5.268 5.347 5.215 5.263 34,105 -0.00(-0.07%)
Sep 18, 2003 4.964 5.268 4.964 5.266 42,941 +0.20(+4.03%)
Sep 17, 2003 4.961 5.095 4.961 5.063 15,662 +0.04(+0.89%)
Sep 16, 2003 4.927 5.064 4.927 5.018 26,291 +0.12(+2.45%)
Sep 15, 2003 4.875 4.950 4.875 4.898 11,747 -0.05(-1.05%)
Sep 12, 2003 5.041 5.041 4.882 4.950 25,172 -0.01(-0.22%)
Sep 11, 2003 4.836 4.989 4.836 4.961 11,187 +0.04(+0.91%)
Sep 10, 2003 4.896 4.938 4.875 4.916 26,570 +0.00(+0.00%)
Sep 09, 2003 5.052 5.098 4.888 4.916 28,808 -0.13(-2.65%)
Sep 08, 2003 5.188 5.238 5.050 5.050 41,953 -0.13(-2.59%)
Sep 05, 2003 5.300 5.300 5.149 5.184 6,712 -0.06(-1.09%)
Sep 04, 2003 5.308 5.322 5.238 5.241 11,747 -0.07(-1.28%)
Sep 03, 2003 5.231 5.309 5.231 5.309 21,816 +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.