Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

FNCB Bancorp Inc (NQ: FNCB )

5.565 +0.005 (+0.09%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 13, 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 (%)
Jan 31, 2024 6.528 6.585 6.228 6.296 23,312 -0.34(-5.11%)
Jan 30, 2024 6.645 6.679 6.548 6.635 12,536 -0.10(-1.44%)
Jan 29, 2024 6.679 6.766 6.480 6.732 46,003 +0.03(+0.43%)
Jan 26, 2024 6.683 6.761 6.606 6.703 14,826 -0.05(-0.72%)
Jan 25, 2024 6.703 6.761 6.576 6.751 7,133 -0.01(-0.14%)
Jan 24, 2024 6.461 6.771 6.461 6.761 23,470 +0.23(+3.56%)
Jan 23, 2024 6.732 6.780 6.528 6.528 24,684 -0.21(-3.16%)
Jan 22, 2024 6.587 6.780 6.587 6.742 34,579 +0.13(+1.90%)
Jan 19, 2024 6.299 6.635 6.299 6.616 23,701 +0.19(+3.02%)
Jan 18, 2024 6.490 6.490 6.359 6.422 10,885 +0.03(+0.45%)
Jan 17, 2024 6.325 6.432 6.325 6.393 8,478 -0.04(-0.60%)
Jan 16, 2024 6.528 6.528 6.315 6.432 14,471 -0.04(-0.60%)
Jan 12, 2024 6.558 6.558 6.344 6.470 24,038 +0.09(+1.37%)
Jan 11, 2024 6.344 6.441 6.258 6.383 17,804 +0.00(+0.00%)
Jan 10, 2024 6.451 6.499 6.315 6.383 16,138 -0.07(-1.05%)
Jan 09, 2024 6.499 6.535 6.393 6.451 13,299 -0.02(-0.30%)
Jan 08, 2024 6.577 6.577 6.404 6.470 12,762 -0.01(-0.15%)
Jan 05, 2024 6.528 6.683 6.451 6.480 59,812 -0.15(-2.34%)
Jan 04, 2024 6.528 6.635 6.480 6.635 25,157 +0.17(+2.70%)
Jan 03, 2024 6.567 6.587 6.393 6.461 20,624 -0.13(-1.91%)
Jan 02, 2024 6.441 6.587 6.393 6.587 16,903 +0.01(+0.15%)
Dec 29, 2023 6.296 6.635 6.290 6.577 15,665 +0.21(+3.35%)
Dec 28, 2023 6.189 6.393 6.151 6.364 20,560 +0.25(+4.12%)
Dec 27, 2023 6.354 6.432 6.102 6.112 43,982 -0.21(-3.37%)
Dec 26, 2023 6.664 6.664 6.306 6.325 30,190 -0.34(-5.09%)
Dec 22, 2023 6.509 6.683 6.499 6.664 9,956 +0.12(+1.78%)
Dec 21, 2023 6.664 6.664 6.412 6.548 16,460 +0.02(+0.30%)
Dec 20, 2023 6.771 6.790 6.432 6.528 69,905 -0.21(-3.16%)
Dec 19, 2023 6.713 6.780 6.524 6.742 9,778 +0.03(+0.43%)
Dec 18, 2023 6.780 6.780 6.538 6.713 29,647 -0.07(-1.00%)
Dec 15, 2023 6.538 6.926 6.378 6.780 187,862 +0.24(+3.70%)
Dec 14, 2023 6.364 6.538 6.173 6.538 44,800 +0.26(+4.17%)
Dec 13, 2023 6.131 6.441 6.005 6.277 55,627 +0.25(+4.18%)
Dec 12, 2023 6.122 6.199 6.015 6.025 10,381 -0.15(-2.51%)
Dec 11, 2023 6.151 6.296 6.098 6.180 19,293 +0.01(+0.16%)
Dec 08, 2023 6.073 6.248 6.064 6.170 5,458 +0.06(+0.95%)
Dec 07, 2023 6.122 6.286 5.996 6.112 12,507 +0.04(+0.64%)
Dec 06, 2023 6.054 6.296 6.044 6.073 31,635 +0.08(+1.29%)
Dec 05, 2023 6.112 6.180 5.996 5.996 8,245 -0.13(-2.06%)
Dec 04, 2023 5.947 6.178 5.947 6.122 24,709 +0.12(+1.94%)
Dec 01, 2023 5.666 6.059 5.666 6.005 30,298 +0.21(+3.68%)
Nov 30, 2023 5.821 5.928 5.628 5.792 16,298 +0.05(+0.84%)
Nov 29, 2023 5.620 5.839 5.611 5.744 18,453 +0.06(+1.01%)
Nov 28, 2023 5.744 5.868 5.687 5.687 6,578 -0.15(-2.61%)
Nov 27, 2023 5.844 5.959 5.811 5.839 16,320 +0.05(+0.82%)
Nov 24, 2023 5.725 5.849 5.725 5.792 3,317 +0.01(+0.16%)
Nov 22, 2023 5.844 5.849 5.768 5.782 5,567 -0.01(-0.16%)
Nov 21, 2023 5.820 5.973 5.792 5.792 6,794 -0.10(-1.62%)
Nov 20, 2023 5.897 5.935 5.849 5.887 11,913 -0.01(-0.16%)
Nov 17, 2023 5.830 5.916 5.643 5.897 22,581 -0.01(-0.16%)
Nov 16, 2023 5.734 5.916 5.715 5.906 13,869 -0.02(-0.32%)
Nov 15, 2023 5.944 5.963 5.858 5.925 9,219 -0.02(-0.32%)
Nov 14, 2023 5.637 5.992 5.637 5.944 36,916 +0.16(+2.81%)
Nov 13, 2023 5.674 5.830 5.674 5.782 7,746 +0.02(+0.41%)
Nov 10, 2023 5.576 5.782 5.539 5.758 14,866 +0.12(+2.11%)
Nov 09, 2023 5.639 5.696 5.534 5.639 40,751 -0.05(-0.84%)
Nov 08, 2023 5.582 5.687 5.582 5.687 15,412 +0.15(+2.76%)
Nov 07, 2023 5.515 5.677 5.491 5.534 17,182 -0.03(-0.51%)
Nov 06, 2023 5.458 5.687 5.410 5.563 32,011 +0.02(+0.34%)
Nov 03, 2023 5.295 5.601 5.295 5.544 31,932 +0.15(+2.83%)
Nov 02, 2023 5.334 5.391 5.286 5.391 35,556 +0.03(+0.53%)
Nov 01, 2023 5.439 5.439 5.315 5.362 4,792 -0.02(-0.35%)
Oct 31, 2023 5.477 5.477 5.372 5.381 10,900 -0.06(-1.05%)
Oct 30, 2023 5.477 5.477 5.334 5.439 13,690 -0.07(-1.21%)
Oct 27, 2023 5.429 5.505 5.429 5.505 2,785 +0.02(+0.35%)
Oct 26, 2023 5.477 5.544 5.448 5.486 4,237 +0.03(+0.52%)
Oct 25, 2023 5.486 5.515 5.296 5.458 4,675 -0.03(-0.52%)
Oct 24, 2023 5.477 5.687 5.439 5.486 12,638 +0.01(+0.17%)
Oct 23, 2023 5.501 5.544 5.408 5.477 7,874 -0.13(-2.38%)
Oct 20, 2023 5.496 5.610 5.486 5.610 7,457 +0.04(+0.68%)
Oct 19, 2023 5.620 5.620 5.486 5.572 16,264 +0.04(+0.69%)
Oct 18, 2023 5.725 5.725 5.534 5.534 4,314 -0.10(-1.86%)
Oct 17, 2023 5.515 5.734 5.515 5.639 43,908 +0.01(+0.17%)
Oct 16, 2023 5.553 5.725 5.610 5.629 22,630 +0.07(+1.20%)
Oct 13, 2023 5.610 5.667 5.496 5.563 21,850 -0.07(-1.19%)
Oct 12, 2023 5.582 5.639 5.582 5.629 6,486 +0.06(+1.03%)
Oct 11, 2023 5.591 5.715 5.448 5.572 41,762 +0.01(+0.17%)
Oct 10, 2023 5.439 5.629 5.439 5.563 55,046 +0.04(+0.69%)
Oct 09, 2023 5.553 5.553 5.329 5.524 76,218 +0.00(+0.00%)
Oct 06, 2023 5.629 5.629 5.391 5.524 24,863 +0.10(+1.94%)
Oct 05, 2023 5.524 5.706 5.324 5.419 56,051 -0.06(-1.05%)
Oct 04, 2023 5.582 5.715 5.334 5.477 53,776 -0.06(-1.03%)
Oct 03, 2023 5.677 5.677 5.315 5.534 53,425 -0.10(-1.70%)
Oct 02, 2023 5.591 5.715 5.481 5.629 18,160 -0.05(-0.84%)
Sep 29, 2023 5.944 5.963 5.601 5.677 51,190 -0.18(-3.09%)
Sep 28, 2023 6.154 6.154 5.811 5.858 63,922 -0.32(-5.17%)
Sep 27, 2023 5.801 6.240 5.801 6.178 36,634 +0.39(+6.67%)
Sep 26, 2023 6.097 6.097 5.782 5.792 7,153 -0.38(-6.11%)
Sep 25, 2023 5.849 6.168 5.843 6.168 57,661 +0.32(+5.46%)
Sep 22, 2023 5.858 5.858 5.817 5.849 4,426 -0.04(-0.65%)
Sep 21, 2023 5.868 5.925 5.763 5.887 9,161 -0.01(-0.16%)
Sep 20, 2023 5.820 6.068 5.820 5.897 12,266 +0.01(+0.16%)
Sep 19, 2023 6.049 6.049 5.784 5.887 21,754 -0.21(-3.44%)
Sep 18, 2023 6.183 6.183 5.811 6.097 15,853 +0.33(+5.79%)
Sep 15, 2023 6.030 6.564 5.715 5.763 200,241 -0.34(-5.63%)
Sep 14, 2023 5.734 6.135 5.725 6.106 26,903 +0.48(+8.47%)
Sep 13, 2023 5.591 5.728 5.591 5.629 22,837 +0.05(+0.85%)
Sep 12, 2023 5.620 5.620 5.486 5.582 11,063 +0.07(+1.21%)
Sep 11, 2023 5.629 5.629 5.515 5.515 855 -0.08(-1.37%)
Sep 08, 2023 5.572 5.696 5.533 5.591 22,846 +0.06(+1.04%)
Sep 07, 2023 5.496 5.763 5.496 5.534 26,553 +0.03(+0.61%)
Sep 06, 2023 5.563 5.582 5.219 5.500 40,560 -0.12(-2.13%)
Sep 05, 2023 5.486 5.629 5.248 5.620 123,225 +0.13(+2.43%)
Sep 01, 2023 5.534 5.610 5.486 5.486 23,757 -0.01(-0.17%)
Aug 31, 2023 5.572 5.572 5.486 5.496 9,031 +0.06(+1.05%)
Aug 30, 2023 5.500 5.534 5.401 5.439 26,664 -0.01(-0.17%)
Aug 29, 2023 5.599 5.626 5.403 5.448 86,289 -0.14(-2.52%)
Aug 28, 2023 5.786 5.786 5.589 5.589 5,185 -0.13(-2.30%)
Aug 25, 2023 5.777 5.777 5.636 5.720 5,862 -0.02(-0.33%)
Aug 24, 2023 5.608 5.767 5.608 5.739 3,745 +0.12(+2.22%)
Aug 23, 2023 5.795 5.795 5.614 5.614 9,365 -0.13(-2.33%)
Aug 22, 2023 5.786 5.786 5.626 5.748 11,927 +0.06(+0.99%)
Aug 21, 2023 5.626 5.739 5.626 5.692 7,402 -0.08(-1.46%)
Aug 18, 2023 5.767 5.777 5.716 5.777 21,830 +0.04(+0.65%)
Aug 17, 2023 5.814 5.814 5.739 5.739 5,013 +0.00(+0.00%)
Aug 16, 2023 5.698 5.805 5.680 5.739 12,296 -0.02(-0.33%)
Aug 15, 2023 5.697 5.824 5.617 5.758 10,444 +0.00(+0.08%)
Aug 14, 2023 5.749 5.777 5.584 5.753 8,379 +0.04(+0.74%)
Aug 11, 2023 5.777 5.777 5.655 5.711 3,420 -0.01(-0.16%)
Aug 10, 2023 5.636 5.720 5.626 5.720 7,452 -0.06(-0.98%)
Aug 09, 2023 5.632 5.777 5.570 5.777 11,920 +0.01(+0.16%)
Aug 08, 2023 5.532 5.786 5.532 5.767 15,629 +0.10(+1.82%)
Aug 07, 2023 5.730 5.730 5.664 5.664 5,110 -0.04(-0.66%)
Aug 04, 2023 5.911 5.911 5.692 5.702 5,323 -0.11(-1.94%)
Aug 03, 2023 5.880 5.955 5.814 5.814 6,594 -0.06(-0.96%)
Aug 02, 2023 5.852 6.049 5.842 5.871 4,073 -0.05(-0.79%)
Aug 01, 2023 6.002 6.002 5.852 5.918 4,159 -0.08(-1.41%)
Jul 31, 2023 5.908 6.012 5.814 6.002 4,031 -0.06(-1.01%)
Jul 28, 2023 6.105 6.115 5.866 6.063 10,220 +0.00(+0.08%)
Jul 27, 2023 6.081 6.081 5.842 6.059 3,519 -0.04(-0.62%)
Jul 26, 2023 5.871 6.096 5.656 6.096 22,775 +0.25(+4.34%)
Jul 25, 2023 5.655 5.842 5.655 5.842 5,104 +0.09(+1.63%)
Jul 24, 2023 5.767 5.889 5.636 5.749 30,319 +0.03(+0.49%)
Jul 21, 2023 5.824 5.936 5.720 5.720 7,212 -0.15(-2.56%)
Jul 20, 2023 6.068 6.068 5.786 5.871 12,946 -0.18(-2.95%)
Jul 19, 2023 5.814 6.124 5.814 6.049 8,806 +0.37(+6.45%)
Jul 18, 2023 5.655 5.861 5.655 5.683 9,149 -0.03(-0.48%)
Jul 17, 2023 5.717 5.730 5.692 5.710 1,676 +0.06(+0.98%)
Jul 14, 2023 5.579 5.696 5.579 5.655 5,444 -0.01(-0.17%)
Jul 13, 2023 5.730 5.730 5.622 5.664 3,454 +0.04(+0.67%)
Jul 12, 2023 5.626 5.655 5.598 5.626 23,709 +0.08(+1.53%)
Jul 11, 2023 5.386 5.617 5.386 5.542 16,092 +0.16(+2.97%)
Jul 10, 2023 5.429 5.429 5.373 5.382 12,070 -0.06(-1.04%)
Jul 07, 2023 5.338 5.492 5.338 5.439 7,960 +0.12(+2.30%)
Jul 06, 2023 5.523 5.523 5.316 5.316 26,768 -0.08(-1.57%)
Jul 05, 2023 5.500 5.576 5.392 5.401 29,882 -0.24(-4.33%)
Jul 03, 2023 5.683 5.683 5.542 5.645 4,303 +0.04(+0.67%)
Jun 30, 2023 5.589 5.668 5.589 5.608 3,332 +0.05(+0.84%)
Jun 29, 2023 5.720 5.720 5.504 5.561 11,788 -0.12(-2.15%)
Jun 28, 2023 5.645 5.730 5.645 5.683 6,535 +0.03(+0.50%)
Jun 27, 2023 5.664 5.886 5.655 5.655 9,568 -0.01(-0.17%)
Jun 26, 2023 5.655 5.871 5.645 5.664 9,784 +0.00(+0.00%)
Jun 23, 2023 5.908 5.908 5.636 5.664 9,865 -0.03(-0.50%)
Jun 22, 2023 5.711 5.786 5.692 5.692 8,319 +0.00(+0.00%)
Jun 21, 2023 5.758 5.758 5.683 5.692 12,279 -0.06(-0.98%)
Jun 20, 2023 5.810 5.918 5.727 5.749 17,443 -0.12(-2.08%)
Jun 16, 2023 5.983 6.087 5.730 5.871 61,029 -0.18(-2.95%)
Jun 15, 2023 6.303 6.406 5.965 6.049 166,295 +0.63(+11.61%)
May 08, 2023 5.475 5.584 5.392 5.420 13,840 -0.12(-2.09%)
May 05, 2023 5.485 5.549 5.485 5.535 4,732 +0.14(+2.66%)
May 04, 2023 5.364 5.645 5.364 5.392 21,389 -0.06(-1.02%)
May 03, 2023 5.374 5.568 5.374 5.448 28,293 +0.06(+1.20%)
May 02, 2023 5.725 5.804 5.318 5.383 35,002 -0.31(-5.37%)
May 01, 2023 5.743 5.743 5.580 5.688 29,472 -0.14(-2.38%)
Apr 28, 2023 5.836 5.938 5.734 5.827 22,259 +0.09(+1.61%)
Apr 27, 2023 5.577 5.734 5.577 5.734 6,343 +0.17(+2.99%)
Apr 26, 2023 5.568 5.651 5.559 5.568 6,202 -0.07(-1.31%)
Apr 25, 2023 5.596 5.651 5.559 5.642 5,052 +0.07(+1.33%)
Apr 24, 2023 5.687 5.882 5.550 5.568 9,200 -0.06(-0.99%)
Apr 21, 2023 5.633 5.781 5.596 5.623 8,007 -0.03(-0.49%)
Apr 20, 2023 5.743 5.827 5.633 5.651 9,702 +0.00(+0.00%)
Apr 19, 2023 5.512 5.790 5.512 5.651 20,745 +0.15(+2.69%)
Apr 18, 2023 5.716 5.882 5.503 5.503 31,690 -0.20(-3.57%)
Apr 17, 2023 5.688 5.956 5.642 5.706 10,648 +0.00(+0.00%)
Apr 14, 2023 5.679 5.771 5.596 5.706 22,442 +0.11(+1.98%)
Apr 13, 2023 5.743 5.753 5.596 5.596 50,466 -0.06(-1.14%)
Apr 12, 2023 5.679 5.716 5.660 5.660 28,306 +0.02(+0.33%)
Apr 11, 2023 5.660 5.950 5.633 5.642 71,806 -0.02(-0.33%)
Apr 10, 2023 5.651 6.044 5.651 5.660 12,643 -0.01(-0.16%)
Apr 06, 2023 5.947 5.947 5.549 5.670 42,960 -0.18(-3.01%)
Apr 05, 2023 5.882 6.065 5.827 5.845 4,274 -0.05(-0.78%)
Apr 04, 2023 5.947 5.947 5.891 5.891 1,221 +0.00(+0.00%)
Apr 03, 2023 5.679 6.132 5.679 5.891 11,771 +0.16(+2.74%)
Mar 31, 2023 5.919 6.021 5.734 5.734 29,762 -0.14(-2.36%)
Mar 30, 2023 6.030 6.074 5.873 5.873 4,122 -0.16(-2.61%)
Mar 29, 2023 6.021 6.104 6.021 6.030 7,088 +0.00(+0.00%)
Mar 28, 2023 6.187 6.298 6.030 6.030 18,345 -0.05(-0.76%)
Mar 27, 2023 5.947 6.247 5.947 6.076 6,872 +0.15(+2.50%)
Mar 24, 2023 5.817 5.938 5.817 5.928 2,999 +0.10(+1.75%)
Mar 23, 2023 5.864 5.965 5.790 5.827 12,922 -0.05(-0.79%)
Mar 22, 2023 5.965 6.308 5.836 5.873 19,216 -0.04(-0.63%)
Mar 21, 2023 6.021 6.261 5.873 5.910 122,838 +0.18(+3.06%)
Mar 20, 2023 6.224 6.659 5.633 5.734 142,635 -0.33(-5.49%)
Mar 17, 2023 6.456 6.604 6.002 6.067 110,221 -0.44(-6.82%)
Mar 16, 2023 6.557 6.890 6.271 6.511 115,375 -0.18(-2.76%)
Mar 15, 2023 6.243 7.168 6.113 6.696 247,918 +0.59(+9.70%)
Mar 14, 2023 6.280 6.576 6.104 6.104 32,033 +0.03(+0.46%)
Mar 13, 2023 6.483 6.483 5.660 6.076 99,120 -0.35(-5.47%)
Mar 10, 2023 6.807 6.807 6.428 6.428 56,888 -0.23(-3.47%)
Mar 09, 2023 7.038 7.103 6.631 6.659 54,487 -0.38(-5.39%)
Mar 08, 2023 7.038 7.168 7.029 7.038 27,282 -0.05(-0.65%)
Mar 07, 2023 7.168 7.305 7.020 7.085 21,494 -0.08(-1.16%)
Mar 06, 2023 7.288 7.342 7.159 7.168 10,704 -0.08(-1.15%)
Mar 03, 2023 7.408 7.408 7.244 7.251 11,859 +0.00(+0.00%)
Mar 02, 2023 7.454 7.454 7.251 7.251 9,834 -0.06(-0.88%)
Mar 01, 2023 7.399 7.459 7.316 7.316 8,229 -0.08(-1.13%)
Feb 28, 2023 7.464 7.473 7.399 7.399 7,724 -0.02(-0.25%)
Feb 27, 2023 7.445 7.472 7.418 7.418 7,965 +0.03(+0.37%)
Feb 24, 2023 7.335 7.454 7.289 7.390 2,877 -0.01(-0.12%)
Feb 23, 2023 7.408 7.463 7.399 7.399 1,655 +0.05(+0.75%)
Feb 22, 2023 7.399 7.472 7.344 7.344 9,189 +0.03(+0.38%)
Feb 21, 2023 7.363 7.500 7.317 7.317 5,104 -0.15(-1.95%)
Feb 17, 2023 7.409 7.462 7.335 7.462 2,185 +0.15(+1.99%)
Feb 16, 2023 7.527 7.527 7.317 7.317 8,907 -0.19(-2.56%)
Feb 15, 2023 7.436 7.509 7.429 7.509 2,796 +0.09(+1.23%)
Feb 14, 2023 7.482 7.509 7.418 7.418 7,676 -0.10(-1.34%)
Feb 13, 2023 7.500 7.518 7.418 7.518 3,078 +0.02(+0.24%)
Feb 10, 2023 7.518 7.564 7.408 7.500 10,321 +0.00(+0.00%)
Feb 09, 2023 7.573 7.573 7.500 7.500 3,518 -0.02(-0.24%)
Feb 08, 2023 7.610 8.232 7.491 7.518 4,689 -0.08(-1.08%)
Feb 07, 2023 7.500 7.637 7.463 7.600 5,985 +0.16(+2.21%)
Feb 06, 2023 7.454 7.491 7.427 7.436 14,790 -0.05(-0.73%)
Feb 03, 2023 7.610 7.683 7.482 7.491 9,609 -0.10(-1.33%)
Feb 02, 2023 7.582 7.591 7.326 7.591 12,333 +0.17(+2.34%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.