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 6.063 6.131 5.909 5.934 75,204 -0.13(-2.12%)
Apr 29, 2021 6.089 6.131 5.952 6.063 38,953 +0.07(+1.14%)
Apr 28, 2021 6.166 6.166 5.960 5.994 53,070 -0.10(-1.69%)
Apr 27, 2021 6.268 6.317 5.994 6.097 52,688 -0.11(-1.79%)
Apr 26, 2021 6.054 6.328 6.054 6.208 83,799 +0.24(+4.02%)
Apr 23, 2021 5.994 6.063 5.952 5.969 26,391 +0.02(+0.29%)
Apr 22, 2021 6.071 6.080 5.917 5.952 42,240 +0.02(+0.29%)
Apr 21, 2021 6.011 6.089 5.926 5.934 25,271 -0.06(-1.00%)
Apr 20, 2021 5.994 6.020 5.934 5.994 50,093 +0.00(+0.00%)
Apr 19, 2021 5.994 6.268 5.952 5.994 46,230 +0.00(+0.00%)
Apr 16, 2021 6.106 6.106 5.994 5.994 33,514 -0.02(-0.28%)
Apr 15, 2021 6.011 6.174 6.003 6.011 36,838 +0.00(+0.00%)
Apr 14, 2021 5.994 6.080 5.986 6.011 36,201 +0.02(+0.29%)
Apr 13, 2021 6.037 6.080 5.986 5.994 49,888 -0.03(-0.43%)
Apr 12, 2021 6.183 6.217 6.011 6.020 58,167 -0.16(-2.63%)
Apr 09, 2021 6.311 6.337 6.114 6.183 34,916 -0.06(-0.96%)
Apr 08, 2021 6.354 6.380 6.174 6.243 15,823 -0.01(-0.14%)
Apr 07, 2021 6.363 6.380 6.251 6.251 46,115 -0.14(-2.14%)
Apr 06, 2021 6.602 6.602 6.375 6.388 24,374 -0.10(-1.58%)
Apr 05, 2021 6.714 6.741 6.388 6.491 35,724 -0.19(-2.82%)
Apr 01, 2021 6.534 6.679 6.431 6.679 31,062 +0.22(+3.45%)
Mar 31, 2021 6.534 6.825 6.457 6.457 92,155 -0.33(-4.80%)
Mar 30, 2021 6.585 6.851 6.380 6.782 91,120 +0.37(+5.74%)
Mar 29, 2021 6.551 6.697 6.380 6.414 24,189 -0.16(-2.47%)
Mar 26, 2021 6.577 6.594 6.431 6.577 17,049 +0.11(+1.72%)
Mar 25, 2021 6.534 6.560 6.354 6.465 44,426 +0.10(+1.62%)
Mar 24, 2021 6.568 6.688 6.345 6.363 27,471 -0.06(-0.93%)
Mar 23, 2021 6.594 6.679 6.380 6.423 31,277 -0.30(-4.46%)
Mar 22, 2021 6.560 6.731 6.431 6.722 30,720 +0.15(+2.35%)
Mar 19, 2021 6.722 6.851 6.388 6.568 169,092 -0.12(-1.79%)
Mar 18, 2021 7.039 7.124 6.645 6.688 38,412 -0.29(-4.17%)
Mar 17, 2021 7.065 7.139 6.795 6.979 24,283 -0.17(-2.40%)
Mar 16, 2021 7.433 7.613 6.881 7.150 52,722 -0.37(-4.90%)
Mar 15, 2021 7.356 7.656 6.885 7.519 140,076 +0.25(+3.42%)
Mar 12, 2021 7.270 7.322 7.210 7.270 47,294 +0.00(+0.00%)
Mar 11, 2021 7.270 7.270 7.168 7.270 28,317 +0.05(+0.71%)
Mar 10, 2021 7.202 7.270 7.022 7.219 31,143 +0.01(+0.12%)
Mar 09, 2021 6.979 7.270 6.863 7.210 26,814 +0.27(+3.82%)
Mar 08, 2021 6.988 7.219 6.834 6.945 48,841 -0.10(-1.46%)
Mar 05, 2021 7.022 7.519 6.979 7.048 68,080 +0.06(+0.86%)
Mar 04, 2021 6.628 7.065 6.451 6.988 67,320 +0.40(+6.11%)
Mar 03, 2021 5.994 6.607 5.994 6.585 40,236 +0.58(+9.70%)
Mar 02, 2021 6.260 6.260 6.003 6.003 21,337 -0.19(-3.04%)
Mar 01, 2021 6.183 6.260 6.080 6.191 15,630 +0.16(+2.70%)
Feb 26, 2021 6.423 6.423 6.029 6.029 25,457 -0.34(-5.38%)
Feb 25, 2021 6.516 6.516 6.201 6.371 22,220 -0.08(-1.32%)
Feb 24, 2021 6.205 6.465 6.205 6.456 24,052 +0.38(+6.29%)
Feb 23, 2021 6.278 6.779 6.074 6.074 21,268 -0.21(-3.38%)
Feb 22, 2021 6.125 6.354 6.078 6.286 44,045 +0.20(+3.35%)
Feb 19, 2021 5.904 6.099 5.904 6.082 23,308 +0.15(+2.58%)
Feb 18, 2021 5.921 5.976 5.900 5.929 22,647 +0.01(+0.14%)
Feb 17, 2021 5.980 6.031 5.904 5.921 22,179 -0.02(-0.29%)
Feb 16, 2021 6.082 6.099 5.938 5.938 68,477 -0.35(-5.54%)
Feb 12, 2021 6.261 6.337 6.201 6.286 27,781 -0.03(-0.54%)
Feb 11, 2021 6.167 6.371 6.150 6.320 28,484 +0.15(+2.48%)
Feb 10, 2021 6.329 6.329 6.108 6.167 17,501 -0.10(-1.63%)
Feb 09, 2021 6.295 6.779 6.201 6.269 17,866 -0.10(-1.60%)
Feb 08, 2021 6.201 6.380 6.116 6.371 51,272 +0.33(+5.49%)
Feb 05, 2021 6.006 6.040 5.904 6.040 17,069 +0.07(+1.21%)
Feb 04, 2021 5.785 5.988 5.785 5.968 25,308 +0.17(+2.86%)
Feb 03, 2021 5.666 5.802 5.649 5.802 25,881 +0.07(+1.19%)
Feb 02, 2021 5.522 5.793 5.522 5.734 39,962 +0.21(+3.85%)
Feb 01, 2021 5.199 5.598 5.199 5.522 43,493 +0.32(+6.21%)
Jan 29, 2021 5.080 5.199 5.024 5.199 36,374 +0.06(+1.16%)
Jan 28, 2021 5.105 5.207 4.978 5.139 26,321 +0.10(+2.02%)
Jan 27, 2021 5.199 5.241 4.927 5.037 60,875 -0.20(-3.89%)
Jan 26, 2021 5.224 5.254 5.216 5.241 31,149 -0.01(-0.16%)
Jan 25, 2021 5.360 5.360 5.224 5.250 18,574 -0.11(-2.06%)
Jan 22, 2021 5.224 5.360 5.224 5.360 30,842 +0.14(+2.60%)
Jan 21, 2021 5.182 5.301 5.182 5.224 17,594 +0.04(+0.82%)
Jan 20, 2021 5.190 5.199 5.097 5.182 20,923 -0.00(-0.08%)
Jan 19, 2021 5.377 5.428 5.173 5.186 29,350 -0.13(-2.40%)
Jan 15, 2021 5.394 5.547 5.284 5.314 34,138 -0.17(-3.02%)
Jan 14, 2021 5.428 5.479 5.326 5.479 22,919 +0.16(+3.04%)
Jan 13, 2021 5.522 5.547 5.318 5.318 23,150 -0.20(-3.69%)
Jan 12, 2021 5.462 5.590 5.462 5.522 33,473 +0.06(+1.09%)
Jan 11, 2021 5.590 5.615 5.454 5.462 14,998 -0.21(-3.74%)
Jan 08, 2021 5.921 5.921 5.505 5.675 25,780 -0.16(-2.77%)
Jan 07, 2021 5.946 5.946 5.734 5.836 39,939 +0.01(+0.15%)
Jan 06, 2021 5.488 6.116 5.488 5.827 42,331 +0.46(+8.54%)
Jan 05, 2021 5.496 5.675 5.326 5.369 28,054 -0.09(-1.71%)
Jan 04, 2021 5.471 5.556 5.394 5.462 16,528 +0.03(+0.47%)
Dec 31, 2020 5.437 5.437 5.437 14,369 +0.01(+0.16%)
Dec 30, 2020 5.641 5.641 5.369 5.428 14,369 -0.22(-3.91%)
Dec 29, 2020 5.785 5.785 5.581 5.649 28,988 -0.27(-4.59%)
Dec 28, 2020 6.057 6.057 5.861 5.921 20,780 -0.06(-0.99%)
Dec 24, 2020 6.150 6.167 5.980 5.980 4,355 -0.16(-2.63%)
Dec 23, 2020 6.150 6.210 6.057 6.142 6,368 -0.01(-0.14%)
Dec 22, 2020 6.023 6.201 6.006 6.150 22,311 +0.07(+1.12%)
Dec 21, 2020 6.320 6.320 6.057 6.082 17,039 -0.39(-6.04%)
Dec 18, 2020 6.567 6.567 6.312 6.473 135,729 +0.00(+0.00%)
Dec 17, 2020 6.405 6.473 6.405 6.473 16,982 +0.10(+1.60%)
Dec 16, 2020 6.572 6.572 6.235 6.371 29,597 -0.12(-1.83%)
Dec 15, 2020 6.108 6.753 5.955 6.490 133,810 +0.54(+9.14%)
Dec 14, 2020 5.946 6.031 5.836 5.946 22,947 +0.00(+0.00%)
Dec 11, 2020 5.946 5.946 5.810 5.946 14,714 +0.00(+0.00%)
Dec 10, 2020 5.743 5.946 5.743 5.946 9,609 +0.21(+3.70%)
Dec 09, 2020 5.938 5.938 5.734 5.734 36,028 -0.19(-3.16%)
Dec 08, 2020 5.712 5.921 5.712 5.921 16,436 +0.14(+2.50%)
Dec 07, 2020 5.853 5.861 5.751 5.777 15,414 -0.08(-1.45%)
Dec 04, 2020 5.717 5.912 5.649 5.861 11,065 +0.25(+4.55%)
Dec 03, 2020 5.598 5.819 5.547 5.607 6,035 +0.09(+1.69%)
Dec 02, 2020 5.495 5.747 5.479 5.513 36,550 -0.12(-2.11%)
Dec 01, 2020 5.777 5.777 5.462 5.632 12,074 -0.07(-1.19%)
Nov 30, 2020 5.649 5.777 5.360 5.700 17,928 +0.04(+0.68%)
Nov 27, 2020 5.687 5.889 5.645 5.662 9,139 -0.01(-0.15%)
Nov 25, 2020 5.611 5.712 5.519 5.670 13,411 +0.06(+1.05%)
Nov 24, 2020 5.568 5.611 5.548 5.611 48,942 +0.14(+2.62%)
Nov 23, 2020 5.498 5.498 5.434 5.468 12,042 +0.06(+1.09%)
Nov 20, 2020 5.375 5.409 5.375 5.409 11,512 -0.15(-2.73%)
Nov 19, 2020 5.350 5.561 5.350 5.561 8,437 +0.21(+3.94%)
Nov 18, 2020 5.561 5.611 5.350 5.350 26,387 -0.08(-1.55%)
Nov 17, 2020 5.282 5.662 5.282 5.434 35,276 -0.12(-2.12%)
Nov 16, 2020 5.687 5.687 5.274 5.552 37,128 +0.10(+1.85%)
Nov 13, 2020 5.224 5.788 5.224 5.451 35,962 +0.24(+4.69%)
Nov 12, 2020 5.519 5.519 4.988 5.207 38,251 -0.58(-10.04%)
Nov 11, 2020 5.628 5.788 5.493 5.788 15,541 +0.25(+4.57%)
Nov 10, 2020 5.123 5.679 5.123 5.535 50,643 +0.51(+10.23%)
Nov 09, 2020 5.165 5.266 4.929 5.021 51,662 +0.37(+7.97%)
Nov 06, 2020 5.013 5.013 4.651 4.651 11,394 -0.35(-6.91%)
Nov 05, 2020 4.701 5.038 4.701 4.996 13,370 +0.30(+6.46%)
Nov 04, 2020 4.937 4.937 4.693 4.693 3,464 -0.35(-7.01%)
Nov 03, 2020 4.920 5.173 4.845 5.047 34,341 +0.20(+4.17%)
Nov 02, 2020 4.845 4.845 4.760 4.845 8,402 +0.21(+4.55%)
Oct 30, 2020 4.693 4.845 4.486 4.634 17,209 -0.17(-3.51%)
Oct 29, 2020 4.457 4.802 4.457 4.802 23,841 +0.28(+6.15%)
Oct 28, 2020 4.634 4.790 4.465 4.524 23,396 -0.11(-2.36%)
Oct 27, 2020 4.735 4.735 4.634 4.634 4,306 -0.05(-1.08%)
Oct 26, 2020 4.638 4.845 4.638 4.684 9,643 -0.13(-2.80%)
Oct 23, 2020 4.895 5.072 4.524 4.819 32,520 +0.02(+0.35%)
Oct 22, 2020 4.996 5.080 4.802 4.802 22,687 -0.08(-1.72%)
Oct 21, 2020 4.752 5.047 4.752 4.887 8,755 -0.14(-2.85%)
Oct 20, 2020 4.828 5.030 4.735 5.030 6,808 +0.31(+6.61%)
Oct 19, 2020 4.793 5.055 4.718 4.718 3,883 -0.19(-3.95%)
Oct 16, 2020 4.963 5.089 4.912 4.912 15,429 -0.15(-3.00%)
Oct 15, 2020 4.963 5.097 4.887 5.064 12,951 +0.41(+8.88%)
Oct 14, 2020 4.887 4.887 4.609 4.651 6,524 -0.24(-4.83%)
Oct 13, 2020 4.996 4.996 4.887 4.887 2,644 -0.17(-3.33%)
Oct 12, 2020 5.097 5.097 4.799 5.055 5,332 -0.03(-0.50%)
Oct 09, 2020 5.047 5.080 4.828 5.080 2,611 +0.09(+1.86%)
Oct 08, 2020 4.971 5.080 4.933 4.988 14,190 +0.13(+2.78%)
Oct 07, 2020 4.971 5.173 4.819 4.853 28,128 -0.01(-0.17%)
Oct 06, 2020 5.097 5.139 4.861 4.861 11,821 -0.24(-4.63%)
Oct 05, 2020 4.743 5.106 4.684 5.097 22,324 +0.45(+9.60%)
Oct 02, 2020 4.465 4.684 4.347 4.651 16,141 +0.10(+2.22%)
Oct 01, 2020 4.524 4.668 4.465 4.550 19,994 +0.07(+1.50%)
Sep 30, 2020 4.381 4.550 4.381 4.482 5,364 +0.10(+2.31%)
Sep 29, 2020 4.508 4.541 4.381 4.381 7,837 -0.08(-1.70%)
Sep 28, 2020 4.533 4.634 4.432 4.457 16,241 +0.03(+0.57%)
Sep 25, 2020 4.415 4.524 4.333 4.432 14,124 -0.06(-1.31%)
Sep 24, 2020 4.423 4.491 4.297 4.491 28,573 +0.11(+2.50%)
Sep 23, 2020 4.659 4.735 4.305 4.381 43,294 -0.33(-6.98%)
Sep 22, 2020 4.929 4.929 4.642 4.710 33,760 +0.03(+0.54%)
Sep 21, 2020 5.055 5.055 4.642 4.684 42,460 -0.28(-5.60%)
Sep 18, 2020 5.384 5.392 4.904 4.963 118,570 -0.36(-6.80%)
Sep 17, 2020 5.207 5.468 5.207 5.325 6,511 +0.12(+2.27%)
Sep 16, 2020 5.485 5.485 5.190 5.207 16,863 -0.24(-4.33%)
Sep 15, 2020 5.266 5.839 5.127 5.443 130,530 +0.28(+5.38%)
Sep 14, 2020 5.148 5.224 5.055 5.165 10,502 +0.13(+2.68%)
Sep 11, 2020 5.190 5.190 4.979 5.030 26,230 -0.11(-2.13%)
Sep 10, 2020 5.064 5.182 5.055 5.139 8,676 +0.08(+1.50%)
Sep 09, 2020 5.038 5.215 4.937 5.064 12,704 +0.11(+2.21%)
Sep 08, 2020 5.080 5.080 4.895 4.954 15,140 -0.30(-5.77%)
Sep 04, 2020 5.257 5.257 5.050 5.257 7,714 +0.05(+0.97%)
Sep 03, 2020 5.131 5.266 5.055 5.207 15,399 +0.02(+0.32%)
Sep 02, 2020 5.030 5.190 4.777 5.190 16,002 +0.13(+2.67%)
Sep 01, 2020 4.861 5.117 4.714 5.055 29,943 +0.13(+2.56%)
Aug 31, 2020 5.257 5.257 4.861 4.929 13,876 -0.37(-7.07%)
Aug 28, 2020 5.304 5.304 5.062 5.304 9,578 -0.02(-0.31%)
Aug 27, 2020 5.237 5.360 5.062 5.320 12,352 +0.13(+2.41%)
Aug 26, 2020 5.191 5.312 5.107 5.195 9,800 +0.00(+0.08%)
Aug 25, 2020 5.178 5.195 5.133 5.191 20,409 +0.11(+2.22%)
Aug 24, 2020 5.103 5.379 4.844 5.078 7,203 +0.02(+0.33%)
Aug 21, 2020 4.978 5.178 4.970 5.062 15,564 +0.08(+1.51%)
Aug 20, 2020 4.978 5.062 4.977 4.986 3,776 -0.07(-1.32%)
Aug 19, 2020 5.120 5.120 5.053 5.053 4,799 +0.01(+0.17%)
Aug 18, 2020 5.120 5.173 5.045 5.045 5,232 -0.08(-1.63%)
Aug 17, 2020 5.295 5.295 5.128 5.128 7,293 -0.15(-2.85%)
Aug 14, 2020 5.245 5.325 5.229 5.279 2,514 -0.08(-1.40%)
Aug 13, 2020 5.195 5.379 5.195 5.354 3,821 +0.05(+0.94%)
Aug 12, 2020 5.187 5.346 4.995 5.304 32,912 +0.23(+4.61%)
Aug 11, 2020 5.262 5.262 4.995 5.070 45,942 -0.11(-2.10%)
Aug 10, 2020 5.254 5.270 4.865 5.178 50,997 -0.10(-1.90%)
Aug 07, 2020 4.945 5.320 4.920 5.279 20,114 +0.31(+6.22%)
Aug 06, 2020 4.894 4.977 4.769 4.970 7,918 +0.01(+0.17%)
Aug 05, 2020 4.819 4.978 4.761 4.961 16,729 +0.20(+4.21%)
Aug 04, 2020 4.652 4.920 4.652 4.761 5,754 +0.03(+0.71%)
Aug 03, 2020 4.702 4.761 4.702 4.727 6,772 +0.06(+1.25%)
Jul 31, 2020 4.844 4.871 4.652 4.669 14,726 -0.28(-5.57%)
Jul 30, 2020 4.928 5.045 4.744 4.945 10,892 -0.08(-1.66%)
Jul 29, 2020 4.836 5.070 4.744 5.028 19,086 +0.14(+2.91%)
Jul 28, 2020 4.761 5.003 4.727 4.886 30,999 +0.08(+1.56%)
Jul 27, 2020 4.694 4.811 4.694 4.811 3,091 +0.06(+1.23%)
Jul 24, 2020 4.794 4.811 4.702 4.753 12,571 -0.13(-2.57%)
Jul 23, 2020 4.869 4.961 4.869 4.878 6,155 -0.08(-1.68%)
Jul 22, 2020 4.761 4.961 4.761 4.961 21,026 +0.07(+1.37%)
Jul 21, 2020 4.694 4.894 4.594 4.894 19,204 +0.27(+5.78%)
Jul 20, 2020 4.677 4.677 4.594 4.627 3,736 -0.12(-2.46%)
Jul 17, 2020 4.560 4.844 4.560 4.744 9,578 +0.10(+2.16%)
Jul 16, 2020 4.869 4.869 4.602 4.644 12,621 -0.26(-5.28%)
Jul 15, 2020 4.853 4.928 4.753 4.903 41,226 +0.20(+4.26%)
Jul 14, 2020 4.611 4.702 4.594 4.702 6,388 +0.15(+3.30%)
Jul 13, 2020 4.443 4.661 4.360 4.552 29,632 +0.04(+0.93%)
Jul 10, 2020 4.427 4.510 4.343 4.510 19,275 +0.23(+5.26%)
Jul 09, 2020 4.469 4.627 4.243 4.285 50,273 -0.27(-5.87%)
Jul 08, 2020 4.510 4.569 4.385 4.552 37,290 +0.13(+2.83%)
Jul 07, 2020 4.602 4.711 4.418 4.427 15,862 -0.24(-5.19%)
Jul 06, 2020 4.694 4.694 4.636 4.669 8,502 +0.14(+3.14%)
Jul 02, 2020 4.869 4.869 4.527 4.527 10,296 -0.14(-3.04%)
Jul 01, 2020 4.844 4.995 4.644 4.669 19,247 -0.13(-2.78%)
Jun 30, 2020 4.920 5.053 4.803 4.803 20,261 -0.27(-5.27%)
Jun 29, 2020 4.636 5.070 4.502 5.070 36,370 +0.65(+14.74%)
Jun 26, 2020 4.844 4.969 4.385 4.418 104,042 -0.55(-11.09%)
Jun 25, 2020 4.636 4.970 4.636 4.970 20,220 +0.33(+7.01%)
Jun 24, 2020 4.761 4.853 4.644 4.644 20,595 -0.24(-4.96%)
Jun 23, 2020 5.070 5.070 4.886 4.886 6,588 -0.12(-2.34%)
Jun 22, 2020 4.811 5.020 4.803 5.003 13,636 +0.07(+1.35%)
Jun 19, 2020 5.170 5.170 4.711 4.936 121,522 -0.24(-4.68%)
Jun 18, 2020 4.928 5.204 4.928 5.178 17,390 +0.17(+3.33%)
Jun 17, 2020 5.387 5.387 5.011 5.011 11,335 -0.38(-7.12%)
Jun 16, 2020 5.721 5.721 5.128 5.396 27,721 -0.16(-2.86%)
Jun 15, 2020 5.045 5.680 4.861 5.554 142,948 +0.58(+11.76%)
Jun 12, 2020 4.894 5.020 4.744 4.970 35,439 +0.20(+4.20%)
Jun 11, 2020 5.011 5.028 4.711 4.769 65,278 -0.34(-6.70%)
Jun 10, 2020 5.262 5.262 5.078 5.112 24,437 -0.16(-3.01%)
Jun 09, 2020 5.020 5.346 5.020 5.270 38,997 +0.13(+2.43%)
Jun 08, 2020 5.254 5.254 4.977 5.145 23,811 +0.05(+0.98%)
Jun 05, 2020 4.936 5.128 4.911 5.095 27,177 +0.33(+6.83%)
Jun 04, 2020 4.986 4.996 4.686 4.769 34,980 -0.24(-4.83%)
Jun 03, 2020 4.995 5.513 4.878 5.011 46,807 +0.18(+3.81%)
Jun 02, 2020 4.727 5.011 4.669 4.828 10,856 +0.23(+5.09%)
Jun 01, 2020 4.652 4.970 4.594 4.594 43,332 -0.05(-1.08%)
May 29, 2020 4.803 4.861 4.611 4.644 19,754 -0.13(-2.71%)
May 28, 2020 5.121 5.195 4.715 4.773 30,781 -0.22(-4.31%)
May 27, 2020 5.261 5.261 4.906 4.988 81,327 -0.03(-0.66%)
May 26, 2020 5.137 5.237 4.918 5.022 26,098 +0.10(+2.02%)
May 22, 2020 5.179 5.179 4.798 4.922 20,670 -0.21(-4.03%)
May 21, 2020 5.137 5.187 5.063 5.129 15,027 +0.10(+1.97%)
May 20, 2020 4.988 5.179 4.691 5.030 29,858 +0.18(+3.75%)
May 19, 2020 5.038 5.038 4.765 4.848 14,256 -0.34(-6.54%)
May 18, 2020 4.831 5.187 4.765 5.187 53,241 +0.52(+11.17%)
May 15, 2020 4.459 4.798 4.327 4.666 29,615 +0.26(+5.82%)
May 14, 2020 4.351 4.550 4.260 4.409 40,456 -0.09(-2.02%)
May 13, 2020 4.558 4.633 4.442 4.500 43,516 -0.14(-3.03%)
May 12, 2020 4.782 4.997 4.641 4.641 32,973 -0.30(-6.03%)
May 11, 2020 4.980 5.137 4.715 4.939 40,383 -0.17(-3.24%)
May 08, 2020 5.129 5.137 4.906 5.104 28,648 +0.12(+2.32%)
May 07, 2020 4.889 5.055 4.600 4.988 12,627 +0.25(+5.24%)
May 06, 2020 4.980 5.071 4.724 4.740 22,292 -0.30(-5.91%)
May 05, 2020 5.386 5.386 5.030 5.038 24,747 -0.17(-3.33%)
May 04, 2020 5.038 5.460 4.955 5.212 36,449 +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.