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 )

37.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Feb 27, 2004 6.290 6.324 6.288 6.304 6,930 -0.05(-0.85%)
Feb 26, 2004 6.322 6.358 6.288 6.358 16,909 +0.04(+0.66%)
Feb 25, 2004 6.324 6.324 6.253 6.317 7,207 +0.05(+0.78%)
Feb 24, 2004 6.320 6.326 6.262 6.268 29,383 -0.05(-0.83%)
Feb 23, 2004 6.241 6.349 6.241 6.320 25,780 +0.07(+1.18%)
Feb 20, 2004 6.246 6.297 6.225 6.246 21,067 -0.02(-0.31%)
Feb 19, 2004 6.295 6.295 6.229 6.266 19,958 -0.00(-0.06%)
Feb 18, 2004 6.295 6.295 6.268 6.270 11,919 +0.00(+0.03%)
Feb 17, 2004 6.315 6.358 6.268 6.268 15,246 -0.05(-0.74%)
Feb 13, 2004 6.295 6.360 6.133 6.315 55,718 +0.01(+0.23%)
Feb 12, 2004 6.301 6.313 6.246 6.300 57,936 -0.01(-0.17%)
Feb 11, 2004 6.205 6.311 6.205 6.311 51,837 +0.09(+1.48%)
Feb 10, 2004 6.179 6.304 6.179 6.219 36,868 -0.01(-0.14%)
Feb 09, 2004 6.122 6.264 6.107 6.228 28,829 -0.03(-0.46%)
Feb 06, 2004 6.189 6.259 6.106 6.257 29,938 +0.12(+2.00%)
Feb 05, 2004 6.217 6.261 6.093 6.134 21,067 +0.03(+0.56%)
Feb 04, 2004 6.133 6.311 6.097 6.100 181,570 -0.12(-1.97%)
Feb 03, 2004 6.176 6.266 6.165 6.223 51,283 +0.10(+1.62%)
Feb 02, 2004 6.115 6.167 6.113 6.124 88,429 +0.01(+0.15%)
Jan 30, 2004 6.115 6.115 6.033 6.115 166,601 +0.02(+0.38%)
Jan 29, 2004 6.078 6.124 6.078 6.091 56,273 -0.05(-0.82%)
Jan 28, 2004 6.115 6.158 6.091 6.142 53,500 +0.03(+0.56%)
Jan 27, 2004 6.176 6.176 6.033 6.108 7,761 -0.06(-0.96%)
Jan 26, 2004 6.042 6.167 6.041 6.167 28,275 +0.14(+2.33%)
Jan 23, 2004 6.133 6.169 6.026 6.026 7,207 -0.05(-0.86%)
Jan 22, 2004 6.120 6.124 6.037 6.078 23,562 -0.03(-0.53%)
Jan 21, 2004 6.032 6.127 6.032 6.111 6,098 +0.08(+1.37%)
Jan 20, 2004 6.059 6.060 5.963 6.028 49,897 +0.00(+0.06%)
Jan 16, 2004 5.997 6.041 5.893 6.024 26,889 +0.03(+0.45%)
Jan 15, 2004 5.979 5.997 5.880 5.997 23,199 +0.06(+1.03%)
Jan 14, 2004 5.938 5.997 5.862 5.936 29,486 +0.02(+0.27%)
Jan 13, 2004 5.967 5.970 5.884 5.920 31,349 -0.02(-0.39%)
Jan 12, 2004 5.945 5.952 5.862 5.943 64,639 +0.07(+1.26%)
Jan 09, 2004 5.934 5.952 5.869 5.869 25,150 -0.04(-0.64%)
Jan 08, 2004 5.839 5.907 5.839 5.907 31,598 +0.08(+1.30%)
Jan 07, 2004 5.815 5.831 5.806 5.831 31,313 +0.06(+1.03%)
Jan 06, 2004 5.770 5.803 5.711 5.772 72,905 +0.07(+1.23%)
Jan 05, 2004 5.736 5.763 5.698 5.702 28,829 +0.01(+0.09%)
Jan 02, 2004 5.754 5.768 5.696 5.696 33,542 +0.00(+0.06%)
Dec 31, 2003 5.772 5.808 5.682 5.692 58,490 -0.10(-1.68%)
Dec 30, 2003 5.812 5.837 5.772 5.790 79,863 +0.00(+0.00%)
Dec 29, 2003 5.817 5.817 5.772 5.790 33,655 -0.00(-0.06%)
Dec 26, 2003 5.812 5.817 5.786 5.793 51,072 -0.01(-0.25%)
Dec 24, 2003 5.817 5.817 5.790 5.808 58,787 +0.03(+0.47%)
Dec 23, 2003 5.793 5.817 5.775 5.781 61,409 +0.00(+0.03%)
Dec 22, 2003 5.777 5.833 5.774 5.779 57,498 -0.03(-0.53%)
Dec 19, 2003 5.774 5.821 5.774 5.810 32,491 +0.03(+0.53%)
Dec 18, 2003 5.816 5.848 5.772 5.779 13,738 +0.03(+0.44%)
Dec 17, 2003 5.821 5.858 5.754 5.754 16,651 -0.09(-1.51%)
Dec 16, 2003 5.807 5.842 5.763 5.842 27,521 +0.04(+0.75%)
Dec 15, 2003 5.884 5.898 5.795 5.799 23,798 -0.02(-0.31%)
Dec 12, 2003 5.813 5.902 5.810 5.817 19,362 +0.03(+0.47%)
Dec 11, 2003 5.745 5.826 5.745 5.790 45,184 +0.05(+0.79%)
Dec 10, 2003 5.763 5.824 5.745 5.745 32,095 -0.02(-0.31%)
Dec 09, 2003 5.750 5.819 5.691 5.763 39,920 -0.06(-1.02%)
Dec 08, 2003 5.979 5.981 5.727 5.822 20,255 +0.07(+1.19%)
Dec 05, 2003 5.952 5.952 5.871 5.754 1,940 -0.13(-2.14%)
Dec 04, 2003 5.862 5.904 5.757 5.880 14,691 +0.02(+0.27%)
Dec 03, 2003 6.048 6.048 5.864 5.864 13,935 -0.19(-3.10%)
Dec 02, 2003 6.160 6.223 6.042 6.051 26,262 -0.11(-1.76%)
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.