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 )

6.750 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 28, 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 28, 2024 6.750 0 +0.34(+5.30%)
Jun 27, 2024 6.210 6.450 6.210 6.410 18,592 +0.27(+4.40%)
Jun 26, 2024 5.600 6.210 5.600 6.140 63,837 +0.30(+5.14%)
Jun 25, 2024 5.850 5.970 5.780 5.840 23,965 +0.01(+0.26%)
Jun 24, 2024 5.920 5.930 5.780 5.825 17,460 -0.14(-2.43%)
Jun 21, 2024 5.940 6.020 5.840 5.970 14,718 +0.08(+1.36%)
Jun 20, 2024 6.000 6.000 5.890 5.890 8,926 -0.19(-3.13%)
Jun 18, 2024 6.180 6.180 5.950 6.080 18,779 +0.06(+1.00%)
Jun 17, 2024 5.920 6.600 5.670 6.020 177,980 +0.16(+2.73%)
Jun 14, 2024 5.650 5.860 5.560 5.860 19,935 +0.29(+5.25%)
Jun 13, 2024 5.580 5.580 5.560 5.567 6,807 +0.01(+0.13%)
Jun 12, 2024 5.600 5.660 5.560 5.560 6,814 +0.00(+0.01%)
Jun 11, 2024 5.550 5.560 5.550 5.560 8,323 +0.01(+0.18%)
Jun 10, 2024 5.570 5.590 5.510 5.550 5,220 +0.01(+0.18%)
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 -0.05(-0.88%)
May 31, 2024 5.830 6.020 5.700 5.700 4,284 +0.01(+0.18%)
May 30, 2024 5.820 5.820 5.609 5.690 6,777 +0.04(+0.71%)
May 29, 2024 5.900 5.980 5.620 5.650 11,421 -0.25(-4.24%)
May 28, 2024 6.040 6.080 5.855 5.900 8,330 -0.09(-1.50%)
May 24, 2024 6.030 6.050 5.960 5.990 31,275 -0.02(-0.33%)
May 23, 2024 5.930 6.010 5.871 6.010 40,022 +0.01(+0.17%)
May 22, 2024 5.900 6.000 5.900 6.000 13,327 +0.05(+0.84%)
May 21, 2024 5.930 6.050 5.850 5.950 49,985 -0.02(-0.42%)
May 20, 2024 5.900 6.000 5.730 5.975 100,398 +0.11(+1.96%)
May 17, 2024 5.930 5.950 5.860 5.860 3,411 +0.01(+0.17%)
May 16, 2024 5.850 5.940 5.800 5.850 39,747 +0.05(+0.86%)
May 15, 2024 5.730 5.810 5.690 5.800 61,439 +0.11(+1.93%)
May 14, 2024 5.720 5.720 5.576 5.690 48,653 +0.10(+1.79%)
May 13, 2024 5.670 5.670 5.540 5.590 9,274 +0.04(+0.72%)
May 10, 2024 5.590 5.660 5.490 5.550 12,540 -0.09(-1.60%)
May 09, 2024 5.590 5.640 5.580 5.640 2,854 +0.00(+0.00%)
May 08, 2024 5.460 5.650 5.420 5.640 14,191 +0.15(+2.73%)
May 07, 2024 5.690 5.690 5.450 5.490 8,612 -0.13(-2.31%)
May 06, 2024 5.450 5.700 5.450 5.620 17,001 +0.02(+0.36%)
May 03, 2024 5.650 5.660 5.600 5.600 5,616 +0.02(+0.36%)
May 02, 2024 5.650 5.710 5.580 5.580 7,185 -0.09(-1.59%)
May 01, 2024 5.730 5.730 5.400 5.670 17,293 +0.14(+2.53%)
Apr 30, 2024 5.530 5.560 5.370 5.530 14,962 +0.00(+0.00%)
Apr 29, 2024 5.580 5.580 5.354 5.530 20,243 -0.05(-0.90%)
Apr 26, 2024 5.440 5.580 5.440 5.580 2,314 +0.07(+1.27%)
Apr 25, 2024 5.400 5.510 5.300 5.510 2,610 -0.07(-1.25%)
Apr 24, 2024 5.590 5.600 5.500 5.580 7,537 +0.00(+0.00%)
Apr 23, 2024 5.600 5.600 5.525 5.580 7,650 +0.07(+1.27%)
Apr 22, 2024 5.400 5.550 5.355 5.510 17,870 +0.10(+1.85%)
Apr 19, 2024 5.380 5.480 5.370 5.410 9,460 +0.01(+0.19%)
Apr 18, 2024 5.200 5.430 5.200 5.400 19,131 +0.14(+2.66%)
Apr 17, 2024 5.350 5.400 5.260 5.260 11,130 -0.14(-2.59%)
Apr 16, 2024 5.300 5.400 5.172 5.400 27,537 +0.01(+0.19%)
Apr 15, 2024 5.360 5.390 5.310 5.390 10,739 +0.01(+0.19%)
Apr 12, 2024 5.430 5.430 5.290 5.380 19,181 -0.05(-0.92%)
Apr 11, 2024 5.540 5.540 5.360 5.430 8,783 +0.00(+0.00%)
Apr 10, 2024 5.570 5.570 5.260 5.430 36,440 -0.20(-3.55%)
Apr 09, 2024 5.650 5.680 5.576 5.630 193,478 +0.06(+1.08%)
Apr 08, 2024 5.520 5.610 5.520 5.570 10,502 +0.02(+0.36%)
Apr 05, 2024 5.570 5.670 5.400 5.550 18,506 -0.06(-1.07%)
Apr 04, 2024 5.700 5.725 5.605 5.610 9,685 +0.01(+0.18%)
Apr 03, 2024 5.730 5.730 5.600 5.600 17,537 -0.16(-2.78%)
Apr 02, 2024 5.880 6.000 5.650 5.760 7,409 -0.19(-3.19%)
Apr 01, 2024 6.000 6.180 5.950 5.950 9,956 -0.12(-1.98%)
Mar 28, 2024 5.890 6.130 5.888 6.070 17,723 +0.17(+2.88%)
Mar 27, 2024 5.870 5.970 5.870 5.900 12,336 -0.03(-0.51%)
Mar 26, 2024 5.880 5.980 5.850 5.930 11,569 +0.08(+1.37%)
Mar 25, 2024 5.890 6.040 5.710 5.850 23,553 -0.09(-1.52%)
Mar 22, 2024 6.060 6.060 5.845 5.940 12,064 -0.08(-1.33%)
Mar 21, 2024 5.970 6.130 5.962 6.020 6,793 +0.17(+2.91%)
Mar 20, 2024 5.622 6.000 5.622 5.850 11,053 +0.21(+3.72%)
Mar 19, 2024 5.750 5.930 5.640 5.640 96,202 -0.08(-1.40%)
Mar 18, 2024 5.960 6.080 5.710 5.720 23,183 -0.25(-4.19%)
Mar 15, 2024 5.680 6.600 5.640 5.970 267,034 +0.44(+7.96%)
Mar 14, 2024 5.860 5.980 5.480 5.530 54,321 -0.23(-3.99%)
Mar 13, 2024 5.960 6.020 5.730 5.760 35,612 -0.11(-1.87%)
Mar 12, 2024 5.995 5.995 5.870 5.870 13,572 -0.12(-2.00%)
Mar 11, 2024 6.080 6.080 5.690 5.990 22,687 -0.22(-3.54%)
Mar 08, 2024 5.950 6.210 5.920 6.210 11,589 +0.31(+5.25%)
Mar 07, 2024 5.919 6.040 5.685 5.900 9,332 -0.12(-1.99%)
Mar 06, 2024 5.830 6.020 5.725 6.020 15,178 +0.09(+1.52%)
Mar 05, 2024 5.960 6.000 5.790 5.930 16,455 +0.08(+1.37%)
Mar 04, 2024 5.830 5.920 5.730 5.850 43,086 +0.06(+1.04%)
Mar 01, 2024 5.920 5.920 5.600 5.790 16,265 -0.07(-1.19%)
Feb 29, 2024 5.650 5.860 5.650 5.860 15,033 +0.18(+3.17%)
Feb 28, 2024 5.855 5.855 5.620 5.680 24,387 -0.20(-3.40%)
Feb 27, 2024 5.890 6.000 5.880 5.880 11,849 -0.07(-1.18%)
Feb 26, 2024 5.980 5.995 5.880 5.950 7,299 -0.12(-1.98%)
Feb 23, 2024 5.906 6.125 5.850 6.070 32,444 +0.21(+3.58%)
Feb 22, 2024 5.990 5.990 5.860 5.860 1,862 -0.04(-0.68%)
Feb 21, 2024 5.930 5.930 5.670 5.900 20,666 -0.04(-0.67%)
Feb 20, 2024 5.860 6.000 5.850 5.940 12,680 -0.06(-1.00%)
Feb 16, 2024 6.240 6.240 5.960 6.000 16,806 -0.23(-3.69%)
Feb 15, 2024 5.860 6.230 5.730 6.230 33,712 +0.30(+5.06%)
Feb 14, 2024 5.690 5.935 5.680 5.930 12,038 +0.22(+3.85%)
Feb 13, 2024 5.920 5.920 5.620 5.710 11,562 -0.50(-8.05%)
Feb 12, 2024 5.860 6.250 5.841 6.210 14,744 +0.31(+5.25%)
Feb 09, 2024 5.670 6.080 5.460 5.900 21,868 +0.13(+2.25%)
Feb 08, 2024 5.750 5.880 5.681 5.770 32,885 +0.05(+0.87%)
Feb 07, 2024 5.850 6.000 5.710 5.720 37,914 -0.16(-2.72%)
Feb 06, 2024 6.100 6.195 5.790 5.880 32,759 -0.15(-2.49%)
Feb 05, 2024 6.080 6.180 5.920 6.030 13,140 -0.17(-2.74%)
Feb 02, 2024 6.140 6.200 6.030 6.200 39,354 -0.09(-1.43%)
Feb 01, 2024 6.570 6.570 5.950 6.290 32,935 -0.21(-3.23%)
Jan 31, 2024 6.740 6.799 6.430 6.500 22,581 -0.35(-5.11%)
Jan 30, 2024 6.860 6.895 6.760 6.850 12,143 -0.10(-1.44%)
Jan 29, 2024 6.895 6.985 6.690 6.950 44,560 +0.03(+0.43%)
Jan 26, 2024 6.900 6.980 6.820 6.920 14,361 -0.05(-0.72%)
Jan 25, 2024 6.920 6.980 6.789 6.970 6,910 -0.01(-0.14%)
Jan 24, 2024 6.670 6.990 6.670 6.980 22,734 +0.24(+3.56%)
Jan 23, 2024 6.950 7.000 6.740 6.740 23,910 -0.22(-3.16%)
Jan 22, 2024 6.800 7.000 6.800 6.960 33,494 +0.13(+1.90%)
Jan 19, 2024 6.503 6.850 6.503 6.830 22,958 +0.20(+3.02%)
Jan 18, 2024 6.700 6.700 6.565 6.630 10,544 +0.03(+0.45%)
Jan 17, 2024 6.530 6.640 6.530 6.600 8,212 -0.04(-0.60%)
Jan 16, 2024 6.740 6.740 6.520 6.640 14,017 -0.04(-0.60%)
Jan 12, 2024 6.770 6.770 6.550 6.680 23,284 +0.09(+1.37%)
Jan 11, 2024 6.550 6.650 6.461 6.590 17,246 +0.00(+0.00%)
Jan 10, 2024 6.660 6.710 6.520 6.590 15,632 -0.07(-1.05%)
Jan 09, 2024 6.710 6.747 6.600 6.660 12,882 -0.02(-0.30%)
Jan 08, 2024 6.790 6.790 6.611 6.680 12,362 -0.01(-0.15%)
Jan 05, 2024 6.740 6.900 6.660 6.690 57,935 -0.16(-2.34%)
Jan 04, 2024 6.740 6.850 6.690 6.850 24,368 +0.18(+2.70%)
Jan 03, 2024 6.780 6.800 6.600 6.670 19,977 -0.13(-1.91%)
Jan 02, 2024 6.650 6.800 6.600 6.800 16,373 +0.01(+0.15%)
Dec 29, 2023 6.500 6.850 6.494 6.790 15,174 +0.22(+3.35%)
Dec 28, 2023 6.390 6.600 6.350 6.570 19,915 +0.26(+4.12%)
Dec 27, 2023 6.560 6.640 6.300 6.310 42,602 -0.22(-3.37%)
Dec 26, 2023 6.880 6.880 6.510 6.530 29,243 -0.35(-5.09%)
Dec 22, 2023 6.720 6.900 6.710 6.880 9,644 +0.12(+1.78%)
Dec 21, 2023 6.880 6.880 6.620 6.760 15,944 +0.02(+0.30%)
Dec 20, 2023 6.990 7.010 6.640 6.740 67,712 -0.22(-3.16%)
Dec 19, 2023 6.930 7.000 6.735 6.960 9,472 +0.03(+0.43%)
Dec 18, 2023 7.000 7.000 6.750 6.930 28,717 -0.07(-1.00%)
Dec 15, 2023 6.750 7.150 6.585 7.000 181,967 +0.25(+3.70%)
Dec 14, 2023 6.570 6.750 6.373 6.750 43,394 +0.27(+4.17%)
Dec 13, 2023 6.330 6.650 6.200 6.480 53,882 +0.26(+4.18%)
Dec 12, 2023 6.320 6.400 6.210 6.220 10,056 -0.16(-2.51%)
Dec 11, 2023 6.350 6.500 6.295 6.380 18,688 +0.01(+0.16%)
Dec 08, 2023 6.270 6.450 6.260 6.370 5,287 +0.06(+0.95%)
Dec 07, 2023 6.320 6.490 6.190 6.310 12,115 +0.04(+0.64%)
Dec 06, 2023 6.250 6.500 6.240 6.270 30,643 +0.08(+1.29%)
Dec 05, 2023 6.310 6.380 6.190 6.190 7,987 -0.13(-2.06%)
Dec 04, 2023 6.140 6.378 6.140 6.320 23,934 +0.12(+1.94%)
Dec 01, 2023 5.850 6.255 5.850 6.200 29,348 +0.22(+3.68%)
Nov 30, 2023 6.010 6.120 5.810 5.980 15,787 -0.04(-0.66%)
Nov 29, 2023 5.890 6.120 5.881 6.020 17,607 +0.06(+1.01%)
Nov 28, 2023 6.020 6.150 5.960 5.960 6,277 -0.16(-2.61%)
Nov 27, 2023 6.125 6.245 6.090 6.120 15,572 +0.05(+0.82%)
Nov 24, 2023 6.000 6.130 6.000 6.070 3,165 +0.01(+0.17%)
Nov 22, 2023 6.125 6.130 6.045 6.060 5,312 -0.01(-0.16%)
Nov 21, 2023 6.100 6.260 6.070 6.070 6,483 -0.10(-1.62%)
Nov 20, 2023 6.180 6.220 6.130 6.170 11,367 -0.01(-0.16%)
Nov 17, 2023 6.110 6.200 5.915 6.180 21,546 -0.01(-0.16%)
Nov 16, 2023 6.010 6.200 5.990 6.190 13,233 -0.02(-0.32%)
Nov 15, 2023 6.230 6.250 6.140 6.210 8,797 -0.02(-0.32%)
Nov 14, 2023 5.907 6.280 5.907 6.230 35,223 +0.17(+2.81%)
Nov 13, 2023 5.947 6.110 5.947 6.060 7,391 +0.02(+0.41%)
Nov 10, 2023 5.845 6.060 5.805 6.035 14,185 +0.12(+2.12%)
Nov 09, 2023 5.910 5.970 5.800 5.910 38,882 -0.05(-0.84%)
Nov 08, 2023 5.850 5.960 5.850 5.960 14,706 +0.16(+2.76%)
Nov 07, 2023 5.780 5.950 5.755 5.800 16,394 -0.03(-0.51%)
Nov 06, 2023 5.720 5.960 5.670 5.830 30,543 +0.02(+0.34%)
Nov 03, 2023 5.550 5.870 5.550 5.810 30,468 +0.16(+2.83%)
Nov 02, 2023 5.590 5.650 5.540 5.650 33,926 +0.03(+0.53%)
Nov 01, 2023 5.700 5.700 5.570 5.620 4,573 -0.02(-0.35%)
Oct 31, 2023 5.740 5.740 5.630 5.640 10,401 -0.06(-1.05%)
Oct 30, 2023 5.740 5.740 5.590 5.700 13,063 -0.07(-1.21%)
Oct 27, 2023 5.690 5.770 5.690 5.770 2,658 +0.02(+0.35%)
Oct 26, 2023 5.740 5.810 5.710 5.750 4,043 +0.03(+0.52%)
Oct 25, 2023 5.750 5.780 5.550 5.720 4,461 -0.03(-0.52%)
Oct 24, 2023 5.740 5.960 5.700 5.750 12,059 +0.01(+0.17%)
Oct 23, 2023 5.766 5.810 5.668 5.740 7,513 -0.14(-2.38%)
Oct 20, 2023 5.760 5.880 5.750 5.880 7,115 +0.04(+0.68%)
Oct 19, 2023 5.890 5.890 5.750 5.840 15,519 +0.04(+0.69%)
Oct 18, 2023 6.000 6.000 5.800 5.800 4,117 -0.11(-1.86%)
Oct 17, 2023 5.780 6.010 5.780 5.910 41,895 +0.01(+0.17%)
Oct 16, 2023 5.820 6.000 5.880 5.900 21,593 +0.07(+1.20%)
Oct 13, 2023 5.880 5.940 5.760 5.830 20,848 -0.07(-1.19%)
Oct 12, 2023 5.850 5.910 5.850 5.900 6,189 +0.06(+1.03%)
Oct 11, 2023 5.860 5.990 5.710 5.840 39,847 +0.01(+0.17%)
Oct 10, 2023 5.700 5.900 5.700 5.830 52,522 +0.04(+0.69%)
Oct 09, 2023 5.820 5.820 5.585 5.790 72,723 +0.00(+0.00%)
Oct 06, 2023 5.900 5.900 5.650 5.790 23,723 +0.11(+1.94%)
Oct 05, 2023 5.790 5.980 5.580 5.680 53,481 -0.06(-1.05%)
Oct 04, 2023 5.850 5.990 5.590 5.740 51,310 -0.06(-1.03%)
Oct 03, 2023 5.950 5.950 5.570 5.800 50,975 -0.10(-1.69%)
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.