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 (%)
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.