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 )

5.700 +0.010 (+0.18%)
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 (%)
Apr 30, 2021 6.160 6.230 6.004 6.030 74,016 -0.13(-2.12%)
Apr 29, 2021 6.186 6.230 6.047 6.160 38,338 +0.07(+1.14%)
Apr 28, 2021 6.265 6.265 6.056 6.091 52,232 -0.10(-1.69%)
Apr 27, 2021 6.369 6.418 6.091 6.195 51,856 -0.11(-1.79%)
Apr 26, 2021 6.151 6.430 6.151 6.308 82,476 +0.24(+4.02%)
Apr 23, 2021 6.091 6.160 6.047 6.064 25,974 +0.02(+0.29%)
Apr 22, 2021 6.169 6.178 6.012 6.047 41,573 +0.02(+0.29%)
Apr 21, 2021 6.108 6.186 6.021 6.030 24,872 -0.06(-1.00%)
Apr 20, 2021 6.091 6.117 6.030 6.091 49,302 +0.00(+0.00%)
Apr 19, 2021 6.091 6.369 6.047 6.091 45,500 +0.00(+0.00%)
Apr 16, 2021 6.204 6.204 6.091 6.091 32,985 -0.02(-0.28%)
Apr 15, 2021 6.108 6.273 6.099 6.108 36,256 +0.00(+0.00%)
Apr 14, 2021 6.091 6.178 6.082 6.108 35,630 +0.02(+0.29%)
Apr 13, 2021 6.134 6.178 6.082 6.091 49,100 -0.03(-0.43%)
Apr 12, 2021 6.282 6.317 6.108 6.117 57,249 -0.17(-2.63%)
Apr 09, 2021 6.412 6.439 6.212 6.282 34,364 -0.06(-0.96%)
Apr 08, 2021 6.456 6.482 6.273 6.343 15,573 -0.01(-0.14%)
Apr 07, 2021 6.465 6.482 6.352 6.352 45,386 -0.14(-2.14%)
Apr 06, 2021 6.708 6.708 6.478 6.491 23,989 -0.10(-1.58%)
Apr 05, 2021 6.821 6.849 6.491 6.595 35,160 -0.19(-2.82%)
Apr 01, 2021 6.639 6.787 6.534 6.787 30,572 +0.23(+3.45%)
Mar 31, 2021 6.639 6.934 6.560 6.560 90,700 -0.33(-4.80%)
Mar 30, 2021 6.691 6.961 6.482 6.891 89,681 +0.37(+5.74%)
Mar 29, 2021 6.656 6.804 6.482 6.517 23,807 -0.17(-2.47%)
Mar 26, 2021 6.682 6.700 6.534 6.682 16,780 +0.11(+1.72%)
Mar 25, 2021 6.639 6.665 6.456 6.569 43,724 +0.10(+1.62%)
Mar 24, 2021 6.673 6.795 6.447 6.465 27,037 -0.06(-0.93%)
Mar 23, 2021 6.700 6.787 6.482 6.526 30,783 -0.30(-4.46%)
Mar 22, 2021 6.665 6.839 6.534 6.830 30,235 +0.16(+2.35%)
Mar 19, 2021 6.830 6.961 6.491 6.673 166,422 -0.12(-1.79%)
Mar 18, 2021 7.152 7.238 6.752 6.795 37,805 -0.30(-4.17%)
Mar 17, 2021 7.178 7.253 6.904 7.091 23,900 -0.17(-2.40%)
Mar 16, 2021 7.552 7.735 6.991 7.265 51,889 -0.37(-4.90%)
Mar 15, 2021 7.474 7.778 6.995 7.639 137,865 +0.25(+3.42%)
Mar 12, 2021 7.387 7.439 7.326 7.387 46,547 +0.00(+0.00%)
Mar 11, 2021 7.387 7.387 7.283 7.387 27,870 +0.05(+0.71%)
Mar 10, 2021 7.317 7.387 7.135 7.335 30,651 +0.01(+0.12%)
Mar 09, 2021 7.091 7.387 6.973 7.326 26,390 +0.27(+3.82%)
Mar 08, 2021 7.100 7.335 6.943 7.056 48,070 -0.10(-1.46%)
Mar 05, 2021 7.135 7.639 7.091 7.161 67,005 +0.06(+0.86%)
Mar 04, 2021 6.734 7.178 6.555 7.100 66,257 +0.41(+6.11%)
Mar 03, 2021 6.091 6.713 6.091 6.691 39,601 +0.59(+9.70%)
Mar 02, 2021 6.360 6.360 6.099 6.099 21,000 -0.19(-3.04%)
Mar 01, 2021 6.282 6.360 6.178 6.291 15,383 +0.17(+2.70%)
Feb 26, 2021 6.526 6.526 6.125 6.125 25,055 -0.35(-5.38%)
Feb 25, 2021 6.620 6.620 6.301 6.473 21,869 -0.09(-1.32%)
Feb 24, 2021 6.305 6.568 6.305 6.560 23,672 +0.39(+6.29%)
Feb 23, 2021 6.378 6.888 6.171 6.171 20,932 -0.22(-3.38%)
Feb 22, 2021 6.223 6.456 6.176 6.387 43,349 +0.21(+3.35%)
Feb 19, 2021 5.999 6.197 5.999 6.180 22,940 +0.16(+2.58%)
Feb 18, 2021 6.016 6.072 5.994 6.025 22,290 +0.01(+0.14%)
Feb 17, 2021 6.076 6.128 5.999 6.016 21,829 -0.02(-0.29%)
Feb 16, 2021 6.180 6.197 6.033 6.033 67,396 -0.35(-5.54%)
Feb 12, 2021 6.361 6.439 6.301 6.387 27,342 -0.03(-0.54%)
Feb 11, 2021 6.266 6.473 6.249 6.422 28,034 +0.16(+2.48%)
Feb 10, 2021 6.430 6.430 6.206 6.266 17,224 -0.10(-1.63%)
Feb 09, 2021 6.396 6.888 6.301 6.370 17,583 -0.10(-1.60%)
Feb 08, 2021 6.301 6.482 6.214 6.473 50,462 +0.34(+5.49%)
Feb 05, 2021 6.102 6.137 5.999 6.137 16,799 +0.07(+1.21%)
Feb 04, 2021 5.878 6.084 5.878 6.063 24,908 +0.17(+2.86%)
Feb 03, 2021 5.757 5.895 5.740 5.895 25,472 +0.07(+1.19%)
Feb 02, 2021 5.610 5.886 5.610 5.826 39,331 +0.22(+3.85%)
Feb 01, 2021 5.282 5.688 5.282 5.610 42,806 +0.33(+6.21%)
Jan 29, 2021 5.161 5.282 5.105 5.282 35,800 +0.06(+1.16%)
Jan 28, 2021 5.187 5.291 5.058 5.222 25,906 +0.10(+2.02%)
Jan 27, 2021 5.282 5.325 5.006 5.118 59,914 -0.21(-3.89%)
Jan 26, 2021 5.308 5.338 5.300 5.325 30,657 -0.01(-0.16%)
Jan 25, 2021 5.446 5.446 5.308 5.334 18,281 -0.11(-2.06%)
Jan 22, 2021 5.308 5.446 5.308 5.446 30,355 +0.14(+2.60%)
Jan 21, 2021 5.265 5.386 5.265 5.308 17,316 +0.04(+0.82%)
Jan 20, 2021 5.274 5.282 5.179 5.265 20,592 -0.00(-0.08%)
Jan 19, 2021 5.464 5.515 5.256 5.269 28,887 -0.13(-2.40%)
Jan 15, 2021 5.481 5.636 5.369 5.399 33,599 -0.17(-3.02%)
Jan 14, 2021 5.515 5.567 5.412 5.567 22,557 +0.16(+3.04%)
Jan 13, 2021 5.610 5.636 5.403 5.403 22,784 -0.21(-3.69%)
Jan 12, 2021 5.550 5.679 5.550 5.610 32,944 +0.06(+1.09%)
Jan 11, 2021 5.679 5.705 5.541 5.550 14,761 -0.22(-3.74%)
Jan 08, 2021 6.016 6.016 5.593 5.766 25,373 -0.16(-2.77%)
Jan 07, 2021 6.042 6.042 5.826 5.930 39,308 +0.01(+0.15%)
Jan 06, 2021 5.576 6.214 5.576 5.921 41,663 +0.47(+8.54%)
Jan 05, 2021 5.584 5.766 5.412 5.455 27,611 -0.09(-1.71%)
Jan 04, 2021 5.558 5.645 5.480 5.550 16,267 +0.03(+0.47%)
Dec 31, 2020 5.524 5.524 5.524 14,142 +0.01(+0.16%)
Dec 30, 2020 5.731 5.731 5.455 5.515 14,142 -0.22(-3.91%)
Dec 29, 2020 5.878 5.878 5.671 5.740 28,530 -0.28(-4.59%)
Dec 28, 2020 6.154 6.154 5.955 6.016 20,452 -0.06(-0.99%)
Dec 24, 2020 6.249 6.266 6.076 6.076 4,286 -0.16(-2.63%)
Dec 23, 2020 6.249 6.309 6.154 6.240 6,267 -0.01(-0.14%)
Dec 22, 2020 6.119 6.301 6.102 6.249 21,958 +0.07(+1.12%)
Dec 21, 2020 6.422 6.422 6.154 6.180 16,770 -0.40(-6.04%)
Dec 18, 2020 6.672 6.672 6.413 6.577 133,585 +0.00(+0.00%)
Dec 17, 2020 6.508 6.577 6.508 6.577 16,713 +0.10(+1.60%)
Dec 16, 2020 6.677 6.677 6.335 6.473 29,130 -0.12(-1.83%)
Dec 15, 2020 6.206 6.862 6.050 6.594 131,697 +0.55(+9.14%)
Dec 14, 2020 6.042 6.128 5.930 6.042 22,585 +0.00(+0.00%)
Dec 11, 2020 6.042 6.042 5.904 6.042 14,482 +0.00(+0.00%)
Dec 10, 2020 5.835 6.042 5.835 6.042 9,457 +0.22(+3.70%)
Dec 09, 2020 6.033 6.033 5.826 5.826 35,459 -0.19(-3.16%)
Dec 08, 2020 5.804 6.016 5.804 6.016 16,177 +0.15(+2.50%)
Dec 07, 2020 5.947 5.955 5.843 5.869 15,170 -0.09(-1.45%)
Dec 04, 2020 5.809 6.007 5.740 5.955 10,890 +0.26(+4.55%)
Dec 03, 2020 5.688 5.912 5.636 5.697 5,940 +0.09(+1.70%)
Dec 02, 2020 5.583 5.839 5.567 5.602 35,973 -0.12(-2.11%)
Dec 01, 2020 5.869 5.869 5.550 5.722 11,883 -0.07(-1.19%)
Nov 30, 2020 5.740 5.869 5.446 5.792 17,645 +0.04(+0.68%)
Nov 27, 2020 5.778 5.984 5.736 5.753 8,994 -0.01(-0.15%)
Nov 25, 2020 5.701 5.804 5.607 5.761 13,200 +0.06(+1.05%)
Nov 24, 2020 5.658 5.701 5.637 5.701 48,170 +0.15(+2.62%)
Nov 23, 2020 5.586 5.586 5.522 5.556 11,852 +0.06(+1.09%)
Nov 20, 2020 5.462 5.496 5.462 5.496 11,331 -0.15(-2.73%)
Nov 19, 2020 5.436 5.650 5.436 5.650 8,304 +0.21(+3.94%)
Nov 18, 2020 5.650 5.701 5.436 5.436 25,970 -0.09(-1.55%)
Nov 17, 2020 5.367 5.753 5.367 5.522 34,719 -0.12(-2.12%)
Nov 16, 2020 5.778 5.778 5.359 5.641 36,542 +0.10(+1.85%)
Nov 13, 2020 5.308 5.881 5.308 5.539 35,395 +0.25(+4.69%)
Nov 12, 2020 5.607 5.607 5.068 5.290 37,647 -0.59(-10.04%)
Nov 11, 2020 5.718 5.881 5.581 5.881 15,295 +0.26(+4.57%)
Nov 10, 2020 5.205 5.770 5.205 5.624 49,844 +0.52(+10.23%)
Nov 09, 2020 5.248 5.350 5.008 5.102 50,846 +0.38(+7.97%)
Nov 06, 2020 5.093 5.093 4.725 4.725 11,214 -0.35(-6.91%)
Nov 05, 2020 4.777 5.119 4.777 5.076 13,159 +0.31(+6.46%)
Nov 04, 2020 5.016 5.016 4.768 4.768 3,409 -0.36(-7.01%)
Nov 03, 2020 4.999 5.256 4.922 5.128 33,799 +0.21(+4.17%)
Nov 02, 2020 4.922 4.922 4.837 4.922 8,269 +0.21(+4.55%)
Oct 30, 2020 4.768 4.922 4.558 4.708 16,938 -0.17(-3.51%)
Oct 29, 2020 4.529 4.879 4.529 4.879 23,464 +0.28(+6.15%)
Oct 28, 2020 4.708 4.867 4.537 4.597 23,026 -0.11(-2.36%)
Oct 27, 2020 4.811 4.811 4.708 4.708 4,238 -0.05(-1.08%)
Oct 26, 2020 4.713 4.922 4.713 4.760 9,491 -0.14(-2.80%)
Oct 23, 2020 4.974 5.153 4.597 4.897 32,007 +0.02(+0.35%)
Oct 22, 2020 5.076 5.162 4.879 4.879 22,329 -0.09(-1.72%)
Oct 21, 2020 4.828 5.128 4.828 4.965 8,617 -0.15(-2.85%)
Oct 20, 2020 4.905 5.111 4.811 5.111 6,700 +0.32(+6.61%)
Oct 19, 2020 4.870 5.136 4.794 4.794 3,822 -0.20(-3.95%)
Oct 16, 2020 5.042 5.171 4.991 4.991 15,186 -0.15(-3.00%)
Oct 15, 2020 5.042 5.179 4.965 5.145 12,746 +0.42(+8.88%)
Oct 14, 2020 4.965 4.965 4.683 4.725 6,421 -0.24(-4.83%)
Oct 13, 2020 5.076 5.076 4.965 4.965 2,602 -0.17(-3.33%)
Oct 12, 2020 5.179 5.179 4.876 5.136 5,248 -0.03(-0.50%)
Oct 09, 2020 5.128 5.162 4.905 5.162 2,569 +0.09(+1.86%)
Oct 08, 2020 5.051 5.162 5.012 5.068 13,966 +0.14(+2.78%)
Oct 07, 2020 5.051 5.256 4.897 4.931 27,684 -0.01(-0.17%)
Oct 06, 2020 5.179 5.222 4.939 4.939 11,634 -0.24(-4.63%)
Oct 05, 2020 4.820 5.188 4.760 5.179 21,971 +0.45(+9.60%)
Oct 02, 2020 4.537 4.760 4.417 4.725 15,886 +0.10(+2.22%)
Oct 01, 2020 4.597 4.743 4.537 4.623 19,678 +0.07(+1.50%)
Sep 30, 2020 4.451 4.623 4.451 4.554 5,280 +0.10(+2.31%)
Sep 29, 2020 4.580 4.614 4.451 4.451 7,713 -0.08(-1.70%)
Sep 28, 2020 4.606 4.708 4.503 4.529 15,985 +0.03(+0.57%)
Sep 25, 2020 4.486 4.597 4.402 4.503 13,901 -0.06(-1.31%)
Sep 24, 2020 4.494 4.563 4.366 4.563 28,122 +0.11(+2.50%)
Sep 23, 2020 4.734 4.811 4.374 4.451 42,610 -0.33(-6.98%)
Sep 22, 2020 5.008 5.008 4.717 4.785 33,227 +0.03(+0.54%)
Sep 21, 2020 5.136 5.136 4.717 4.760 41,789 -0.28(-5.60%)
Sep 18, 2020 5.470 5.479 4.982 5.042 116,698 -0.37(-6.80%)
Sep 17, 2020 5.290 5.556 5.290 5.410 6,408 +0.12(+2.27%)
Sep 16, 2020 5.573 5.573 5.273 5.290 16,597 -0.24(-4.33%)
Sep 15, 2020 5.350 5.932 5.209 5.530 128,469 +0.28(+5.38%)
Sep 14, 2020 5.230 5.308 5.136 5.248 10,337 +0.14(+2.68%)
Sep 11, 2020 5.273 5.273 5.059 5.111 25,816 -0.11(-2.13%)
Sep 10, 2020 5.145 5.265 5.136 5.222 8,539 +0.08(+1.50%)
Sep 09, 2020 5.119 5.299 5.016 5.145 12,503 +0.11(+2.21%)
Sep 08, 2020 5.162 5.162 4.974 5.034 14,900 -0.31(-5.77%)
Sep 04, 2020 5.342 5.342 5.131 5.342 7,593 +0.05(+0.97%)
Sep 03, 2020 5.213 5.350 5.136 5.290 15,156 +0.02(+0.32%)
Sep 02, 2020 5.111 5.273 4.854 5.273 15,750 +0.14(+2.67%)
Sep 01, 2020 4.939 5.199 4.789 5.136 29,470 +0.13(+2.56%)
Aug 31, 2020 5.342 5.342 4.939 5.008 13,656 -0.38(-7.07%)
Aug 28, 2020 5.389 5.389 5.143 5.389 9,426 -0.02(-0.31%)
Aug 27, 2020 5.321 5.446 5.143 5.406 12,157 +0.13(+2.41%)
Aug 26, 2020 5.274 5.397 5.189 5.279 9,646 +0.00(+0.08%)
Aug 25, 2020 5.262 5.279 5.215 5.274 20,087 +0.11(+2.22%)
Aug 24, 2020 5.185 5.465 4.922 5.160 7,090 +0.02(+0.33%)
Aug 21, 2020 5.058 5.262 5.049 5.143 15,318 +0.08(+1.51%)
Aug 20, 2020 5.058 5.143 5.056 5.066 3,716 -0.07(-1.32%)
Aug 19, 2020 5.202 5.202 5.134 5.134 4,724 +0.01(+0.17%)
Aug 18, 2020 5.202 5.256 5.126 5.126 5,149 -0.08(-1.63%)
Aug 17, 2020 5.380 5.380 5.211 5.211 7,178 -0.15(-2.85%)
Aug 14, 2020 5.329 5.410 5.312 5.363 2,474 -0.08(-1.40%)
Aug 13, 2020 5.279 5.465 5.279 5.440 3,761 +0.05(+0.94%)
Aug 12, 2020 5.270 5.431 5.075 5.389 32,393 +0.24(+4.61%)
Aug 11, 2020 5.346 5.346 5.075 5.151 45,217 -0.11(-2.10%)
Aug 10, 2020 5.338 5.355 4.943 5.262 50,192 -0.10(-1.90%)
Aug 07, 2020 5.024 5.406 4.998 5.363 19,796 +0.31(+6.22%)
Aug 06, 2020 4.973 5.057 4.846 5.049 7,793 +0.01(+0.17%)
Aug 05, 2020 4.897 5.058 4.837 5.041 16,465 +0.20(+4.21%)
Aug 04, 2020 4.727 4.998 4.727 4.837 5,663 +0.03(+0.71%)
Aug 03, 2020 4.778 4.837 4.778 4.803 6,665 +0.06(+1.25%)
Jul 31, 2020 4.922 4.949 4.727 4.744 14,493 -0.28(-5.57%)
Jul 30, 2020 5.007 5.126 4.820 5.024 10,720 -0.08(-1.66%)
Jul 29, 2020 4.914 5.151 4.821 5.109 18,785 +0.14(+2.91%)
Jul 28, 2020 4.837 5.083 4.803 4.965 30,510 +0.08(+1.56%)
Jul 27, 2020 4.769 4.888 4.769 4.888 3,042 +0.06(+1.23%)
Jul 24, 2020 4.871 4.888 4.778 4.829 12,372 -0.13(-2.57%)
Jul 23, 2020 4.948 5.041 4.948 4.956 6,057 -0.08(-1.68%)
Jul 22, 2020 4.837 5.041 4.837 5.041 20,694 +0.07(+1.37%)
Jul 21, 2020 4.769 4.973 4.668 4.973 18,900 +0.27(+5.78%)
Jul 20, 2020 4.752 4.752 4.668 4.701 3,677 -0.12(-2.46%)
Jul 17, 2020 4.634 4.922 4.634 4.820 9,426 +0.10(+2.16%)
Jul 16, 2020 4.948 4.948 4.676 4.718 12,422 -0.26(-5.28%)
Jul 15, 2020 4.931 5.007 4.829 4.981 40,575 +0.20(+4.26%)
Jul 14, 2020 4.684 4.778 4.668 4.778 6,287 +0.15(+3.30%)
Jul 13, 2020 4.515 4.735 4.430 4.625 29,164 +0.04(+0.93%)
Jul 10, 2020 4.498 4.583 4.413 4.583 18,971 +0.23(+5.26%)
Jul 09, 2020 4.540 4.701 4.311 4.354 49,479 -0.27(-5.87%)
Jul 08, 2020 4.583 4.642 4.455 4.625 36,701 +0.13(+2.83%)
Jul 07, 2020 4.676 4.786 4.489 4.498 15,612 -0.25(-5.19%)
Jul 06, 2020 4.769 4.769 4.710 4.744 8,368 +0.14(+3.14%)
Jul 02, 2020 4.948 4.948 4.600 4.600 10,133 -0.14(-3.04%)
Jul 01, 2020 4.922 5.075 4.718 4.744 18,943 -0.14(-2.78%)
Jun 30, 2020 4.998 5.134 4.880 4.880 19,941 -0.27(-5.27%)
Jun 29, 2020 4.710 5.151 4.574 5.151 35,796 +0.66(+14.74%)
Jun 26, 2020 4.922 5.049 4.455 4.489 102,399 -0.56(-11.09%)
Jun 25, 2020 4.710 5.049 4.710 5.049 19,901 +0.33(+7.01%)
Jun 24, 2020 4.837 4.931 4.718 4.718 20,270 -0.25(-4.96%)
Jun 23, 2020 5.151 5.151 4.965 4.965 6,484 -0.12(-2.34%)
Jun 22, 2020 4.888 5.100 4.880 5.083 13,421 +0.07(+1.35%)
Jun 19, 2020 5.253 5.253 4.786 5.015 119,603 -0.25(-4.68%)
Jun 18, 2020 5.007 5.287 5.007 5.262 17,115 +0.17(+3.33%)
Jun 17, 2020 5.474 5.474 5.092 5.092 11,156 -0.39(-7.12%)
Jun 16, 2020 5.813 5.813 5.211 5.482 27,283 -0.16(-2.86%)
Jun 15, 2020 5.126 5.771 4.939 5.643 140,691 +0.59(+11.76%)
Jun 12, 2020 4.973 5.100 4.820 5.049 34,879 +0.20(+4.20%)
Jun 11, 2020 5.092 5.109 4.786 4.846 64,247 -0.35(-6.70%)
Jun 10, 2020 5.346 5.346 5.160 5.194 24,051 -0.16(-3.01%)
Jun 09, 2020 5.100 5.431 5.100 5.355 38,381 +0.13(+2.43%)
Jun 08, 2020 5.338 5.338 5.057 5.228 23,435 +0.05(+0.98%)
Jun 05, 2020 5.015 5.211 4.990 5.177 26,748 +0.33(+6.83%)
Jun 04, 2020 5.066 5.076 4.761 4.846 34,428 -0.25(-4.83%)
Jun 03, 2020 5.075 5.601 4.956 5.092 46,068 +0.19(+3.81%)
Jun 02, 2020 4.803 5.092 4.744 4.905 10,685 +0.24(+5.09%)
Jun 01, 2020 4.727 5.049 4.668 4.668 42,648 -0.05(-1.08%)
May 29, 2020 4.880 4.939 4.684 4.718 19,442 -0.13(-2.71%)
May 28, 2020 5.203 5.279 4.791 4.850 30,295 -0.22(-4.31%)
May 27, 2020 5.346 5.346 4.984 5.069 80,043 -0.03(-0.66%)
May 26, 2020 5.220 5.321 4.997 5.102 25,686 +0.10(+2.02%)
May 22, 2020 5.262 5.262 4.875 5.001 20,343 -0.21(-4.03%)
May 21, 2020 5.220 5.270 5.144 5.211 14,790 +0.10(+1.97%)
May 20, 2020 5.069 5.262 4.766 5.111 29,386 +0.18(+3.75%)
May 19, 2020 5.119 5.119 4.842 4.926 14,031 -0.34(-6.54%)
May 18, 2020 4.909 5.270 4.842 5.270 52,400 +0.53(+11.17%)
May 15, 2020 4.531 4.875 4.396 4.741 29,147 +0.26(+5.82%)
May 14, 2020 4.421 4.623 4.329 4.480 39,818 -0.09(-2.02%)
May 13, 2020 4.631 4.707 4.514 4.573 42,829 -0.14(-3.03%)
May 12, 2020 4.858 5.077 4.715 4.715 32,452 -0.30(-6.03%)
May 11, 2020 5.060 5.220 4.791 5.018 39,745 -0.17(-3.24%)
May 08, 2020 5.211 5.220 4.984 5.186 28,195 +0.12(+2.32%)
May 07, 2020 4.968 5.136 4.673 5.069 12,427 +0.25(+5.24%)
May 06, 2020 5.060 5.152 4.800 4.816 21,940 -0.30(-5.91%)
May 05, 2020 5.472 5.472 5.111 5.119 24,356 -0.18(-3.33%)
May 04, 2020 5.119 5.548 5.035 5.295 35,874 +0.03(+0.64%)
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.