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 )

5.540 -0.020 (-0.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Jun 07, 2024 5.560 5.560 5.510 5.540 13,669 -0.02(-0.36%)
Jun 06, 2024 5.510 5.603 5.510 5.560 1,772 +0.01(+0.18%)
Jun 05, 2024 5.640 5.640 5.510 5.550 5,130 -0.01(-0.18%)
Jun 04, 2024 5.650 5.650 5.520 5.560 5,400 -0.09(-1.59%)
Jun 03, 2024 5.670 5.670 5.510 5.650 12,227 +0.04(+0.71%)
May 31, 2024 5.738 5.925 5.610 5.610 4,352 +0.01(+0.18%)
May 30, 2024 5.728 5.728 5.521 5.600 6,885 +0.04(+0.71%)
May 29, 2024 5.807 5.886 5.531 5.561 11,604 -0.25(-4.24%)
May 28, 2024 5.945 5.984 5.763 5.807 8,463 -0.09(-1.50%)
May 24, 2024 5.935 5.954 5.866 5.895 31,776 -0.02(-0.33%)
May 23, 2024 5.836 5.915 5.778 5.915 40,664 +0.01(+0.17%)
May 22, 2024 5.807 5.905 5.807 5.905 13,540 +0.05(+0.84%)
May 21, 2024 5.836 5.954 5.758 5.856 50,786 -0.02(-0.42%)
May 20, 2024 5.807 5.905 5.640 5.881 102,008 +0.11(+1.96%)
May 17, 2024 5.836 5.856 5.767 5.767 3,465 +0.01(+0.17%)
May 16, 2024 5.758 5.846 5.708 5.758 40,384 +0.05(+0.86%)
May 15, 2024 5.640 5.718 5.600 5.708 62,424 +0.11(+1.93%)
May 14, 2024 5.630 5.630 5.488 5.600 49,433 +0.10(+1.79%)
May 13, 2024 5.580 5.580 5.453 5.502 9,422 +0.04(+0.72%)
May 10, 2024 5.502 5.571 5.403 5.462 12,741 -0.09(-1.60%)
May 09, 2024 5.502 5.551 5.492 5.551 2,899 +0.00(+0.00%)
May 08, 2024 5.374 5.561 5.334 5.551 14,418 +0.15(+2.73%)
May 07, 2024 5.600 5.600 5.364 5.403 8,750 -0.13(-2.31%)
May 06, 2024 5.364 5.610 5.364 5.531 17,273 +0.02(+0.36%)
May 03, 2024 5.561 5.571 5.512 5.512 5,706 +0.02(+0.36%)
May 02, 2024 5.561 5.620 5.492 5.492 7,300 -0.09(-1.59%)
May 01, 2024 5.640 5.640 5.315 5.580 17,570 +0.14(+2.53%)
Apr 30, 2024 5.443 5.472 5.285 5.443 15,202 +0.00(+0.00%)
Apr 29, 2024 5.492 5.492 5.269 5.443 20,567 -0.05(-0.90%)
Apr 26, 2024 5.354 5.492 5.354 5.492 2,351 +0.07(+1.27%)
Apr 25, 2024 5.315 5.423 5.216 5.423 2,651 -0.07(-1.25%)
Apr 24, 2024 5.502 5.512 5.413 5.492 7,657 +0.00(+0.00%)
Apr 23, 2024 5.512 5.512 5.438 5.492 7,772 +0.07(+1.27%)
Apr 22, 2024 5.315 5.462 5.270 5.423 18,156 +0.10(+1.85%)
Apr 19, 2024 5.295 5.393 5.285 5.325 9,611 +0.01(+0.19%)
Apr 18, 2024 5.118 5.344 5.118 5.315 19,437 +0.14(+2.66%)
Apr 17, 2024 5.266 5.315 5.177 5.177 11,308 -0.14(-2.59%)
Apr 16, 2024 5.216 5.315 5.091 5.315 27,978 +0.01(+0.19%)
Apr 15, 2024 5.275 5.305 5.226 5.305 10,911 +0.01(+0.19%)
Apr 12, 2024 5.344 5.344 5.206 5.295 19,488 -0.05(-0.92%)
Apr 11, 2024 5.453 5.453 5.275 5.344 8,923 +0.00(+0.00%)
Apr 10, 2024 5.482 5.482 5.177 5.344 37,024 -0.20(-3.55%)
Apr 09, 2024 5.561 5.590 5.488 5.541 196,581 +0.06(+1.08%)
Apr 08, 2024 5.433 5.521 5.433 5.482 10,670 +0.02(+0.36%)
Apr 05, 2024 5.482 5.580 5.315 5.462 18,802 -0.06(-1.07%)
Apr 04, 2024 5.610 5.635 5.516 5.521 9,840 +0.01(+0.18%)
Apr 03, 2024 5.640 5.640 5.512 5.512 17,818 -0.16(-2.78%)
Apr 02, 2024 5.787 5.905 5.561 5.669 7,527 -0.19(-3.19%)
Apr 01, 2024 5.905 6.082 5.856 5.856 10,115 -0.12(-1.98%)
Mar 28, 2024 5.797 6.033 5.795 5.974 18,007 +0.17(+2.88%)
Mar 27, 2024 5.777 5.876 5.777 5.807 12,533 -0.03(-0.51%)
Mar 26, 2024 5.787 5.886 5.758 5.836 11,754 +0.08(+1.37%)
Mar 25, 2024 5.797 5.945 5.620 5.758 23,930 -0.09(-1.52%)
Mar 22, 2024 5.964 5.964 5.753 5.846 12,257 -0.08(-1.33%)
Mar 21, 2024 5.876 6.033 5.868 5.925 6,901 +0.17(+2.91%)
Mar 20, 2024 5.534 5.905 5.534 5.758 11,230 +0.21(+3.72%)
Mar 19, 2024 5.659 5.836 5.551 5.551 97,745 -0.08(-1.40%)
Mar 18, 2024 5.866 5.984 5.620 5.630 23,554 -0.25(-4.19%)
Mar 15, 2024 5.590 6.496 5.551 5.876 271,317 +0.43(+7.96%)
Mar 14, 2024 5.767 5.886 5.394 5.443 55,192 -0.23(-3.99%)
Mar 13, 2024 5.866 5.925 5.640 5.669 36,183 -0.11(-1.87%)
Mar 12, 2024 5.900 5.900 5.777 5.777 13,789 -0.12(-2.00%)
Mar 11, 2024 5.984 5.984 5.600 5.895 23,050 -0.22(-3.54%)
Mar 08, 2024 5.856 6.112 5.827 6.112 11,774 +0.31(+5.25%)
Mar 07, 2024 5.826 5.945 5.595 5.807 9,481 -0.12(-1.99%)
Mar 06, 2024 5.738 5.925 5.635 5.925 15,421 +0.09(+1.52%)
Mar 05, 2024 5.866 5.905 5.699 5.836 16,718 +0.08(+1.37%)
Mar 04, 2024 5.738 5.827 5.640 5.758 43,777 +0.06(+1.04%)
Mar 01, 2024 5.827 5.827 5.512 5.699 16,525 -0.07(-1.19%)
Feb 29, 2024 5.561 5.767 5.561 5.767 15,274 +0.27(+4.83%)
Feb 28, 2024 5.671 5.671 5.444 5.502 25,177 -0.19(-3.40%)
Feb 27, 2024 5.705 5.812 5.695 5.695 12,232 -0.07(-1.18%)
Feb 26, 2024 5.792 5.807 5.695 5.763 7,535 -0.12(-1.98%)
Feb 23, 2024 5.720 5.933 5.666 5.880 33,495 +0.20(+3.58%)
Feb 22, 2024 5.802 5.802 5.676 5.676 1,922 -0.04(-0.68%)
Feb 21, 2024 5.744 5.744 5.492 5.715 21,335 -0.04(-0.67%)
Feb 20, 2024 5.676 5.812 5.666 5.754 13,090 -0.06(-1.00%)
Feb 16, 2024 6.044 6.044 5.773 5.812 17,350 -0.22(-3.69%)
Feb 15, 2024 5.676 6.034 5.550 6.034 34,804 +0.29(+5.06%)
Feb 14, 2024 5.511 5.749 5.502 5.744 12,428 +0.21(+3.85%)
Feb 13, 2024 5.734 5.734 5.444 5.531 11,936 -0.48(-8.05%)
Feb 12, 2024 5.676 6.054 5.658 6.015 15,221 +0.30(+5.25%)
Feb 09, 2024 5.492 5.889 5.289 5.715 22,576 +0.13(+2.25%)
Feb 08, 2024 5.570 5.695 5.503 5.589 33,950 +0.05(+0.87%)
Feb 07, 2024 5.666 5.812 5.531 5.540 39,142 -0.15(-2.72%)
Feb 06, 2024 5.909 6.001 5.608 5.695 33,820 -0.15(-2.49%)
Feb 05, 2024 5.889 5.986 5.734 5.841 13,565 -0.16(-2.74%)
Feb 02, 2024 5.947 6.005 5.841 6.005 40,629 -0.09(-1.43%)
Feb 01, 2024 6.364 6.364 5.763 6.093 34,002 -0.20(-3.23%)
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%)
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.