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 )

5.860 +0.010 (+0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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 +0.27(+4.83%)
Feb 28, 2024 5.762 5.762 5.531 5.590 24,779 -0.20(-3.40%)
Feb 27, 2024 5.797 5.905 5.787 5.787 12,039 -0.07(-1.18%)
Feb 26, 2024 5.885 5.900 5.787 5.856 7,416 -0.12(-1.98%)
Feb 23, 2024 5.812 6.028 5.757 5.974 32,966 +0.21(+3.58%)
Feb 22, 2024 5.895 5.895 5.767 5.767 1,891 -0.04(-0.68%)
Feb 21, 2024 5.836 5.836 5.580 5.807 20,998 -0.04(-0.67%)
Feb 20, 2024 5.767 5.905 5.757 5.846 12,884 -0.06(-1.00%)
Feb 16, 2024 6.141 6.141 5.866 5.905 17,076 -0.23(-3.69%)
Feb 15, 2024 5.767 6.131 5.639 6.131 34,254 +0.30(+5.06%)
Feb 14, 2024 5.600 5.841 5.590 5.836 12,231 +0.22(+3.85%)
Feb 13, 2024 5.826 5.826 5.531 5.620 11,748 -0.49(-8.05%)
Feb 12, 2024 5.767 6.151 5.749 6.112 14,981 +0.31(+5.25%)
Feb 09, 2024 5.580 5.984 5.373 5.807 22,220 +0.13(+2.25%)
Feb 08, 2024 5.659 5.787 5.591 5.679 33,414 +0.05(+0.87%)
Feb 07, 2024 5.757 5.905 5.620 5.629 38,524 -0.16(-2.72%)
Feb 06, 2024 6.003 6.097 5.698 5.787 33,286 -0.15(-2.49%)
Feb 05, 2024 5.984 6.082 5.826 5.934 13,351 -0.17(-2.74%)
Feb 02, 2024 6.043 6.102 5.934 6.102 39,987 -0.09(-1.43%)
Feb 01, 2024 6.466 6.466 5.856 6.190 33,465 -0.21(-3.23%)
Jan 31, 2024 6.633 6.691 6.328 6.397 22,944 -0.34(-5.11%)
Jan 30, 2024 6.751 6.786 6.653 6.741 12,338 -0.10(-1.44%)
Jan 29, 2024 6.786 6.874 6.584 6.840 45,277 +0.03(+0.43%)
Jan 26, 2024 6.791 6.869 6.712 6.810 14,592 -0.05(-0.72%)
Jan 25, 2024 6.810 6.869 6.682 6.860 7,021 -0.01(-0.14%)
Jan 24, 2024 6.565 6.879 6.565 6.869 23,100 +0.24(+3.56%)
Jan 23, 2024 6.840 6.889 6.633 6.633 24,294 -0.22(-3.16%)
Jan 22, 2024 6.692 6.889 6.692 6.850 34,033 +0.13(+1.90%)
Jan 19, 2024 6.400 6.741 6.400 6.722 23,327 +0.20(+3.02%)
Jan 18, 2024 6.594 6.594 6.461 6.525 10,713 +0.03(+0.45%)
Jan 17, 2024 6.427 6.535 6.427 6.495 8,344 -0.04(-0.60%)
Jan 16, 2024 6.633 6.633 6.417 6.535 14,242 -0.04(-0.60%)
Jan 12, 2024 6.663 6.663 6.446 6.574 23,658 +0.09(+1.37%)
Jan 11, 2024 6.446 6.545 6.359 6.486 17,523 +0.00(+0.00%)
Jan 10, 2024 6.554 6.604 6.417 6.486 15,883 -0.07(-1.05%)
Jan 09, 2024 6.604 6.640 6.495 6.554 13,089 -0.02(-0.30%)
Jan 08, 2024 6.682 6.682 6.507 6.574 12,561 -0.01(-0.15%)
Jan 05, 2024 6.633 6.791 6.554 6.584 58,867 -0.16(-2.34%)
Jan 04, 2024 6.633 6.741 6.584 6.741 24,760 +0.18(+2.70%)
Jan 03, 2024 6.673 6.692 6.495 6.564 20,298 -0.13(-1.91%)
Jan 02, 2024 6.545 6.692 6.495 6.692 16,636 +0.01(+0.15%)
Dec 29, 2023 6.397 6.741 6.391 6.682 15,418 +0.22(+3.35%)
Dec 28, 2023 6.289 6.495 6.249 6.466 20,235 +0.26(+4.12%)
Dec 27, 2023 6.456 6.535 6.200 6.210 43,287 -0.22(-3.37%)
Dec 26, 2023 6.771 6.771 6.407 6.427 29,713 -0.34(-5.09%)
Dec 22, 2023 6.614 6.791 6.604 6.771 9,799 +0.12(+1.78%)
Dec 21, 2023 6.771 6.771 6.515 6.653 16,200 +0.02(+0.30%)
Dec 20, 2023 6.879 6.899 6.535 6.633 68,802 -0.22(-3.16%)
Dec 19, 2023 6.820 6.889 6.628 6.850 9,624 +0.03(+0.43%)
Dec 18, 2023 6.889 6.889 6.643 6.820 29,179 -0.07(-1.00%)
Dec 15, 2023 6.643 7.037 6.481 6.889 184,896 +0.25(+3.70%)
Dec 14, 2023 6.466 6.643 6.272 6.643 44,092 +0.27(+4.17%)
Dec 13, 2023 6.230 6.545 6.102 6.377 54,749 +0.26(+4.18%)
Dec 12, 2023 6.220 6.299 6.112 6.121 10,217 -0.16(-2.51%)
Dec 11, 2023 6.249 6.397 6.195 6.279 18,988 +0.01(+0.16%)
Dec 08, 2023 6.171 6.348 6.161 6.269 5,372 +0.06(+0.95%)
Dec 07, 2023 6.220 6.387 6.092 6.210 12,310 +0.04(+0.64%)
Dec 06, 2023 6.151 6.397 6.141 6.171 31,136 +0.08(+1.29%)
Dec 05, 2023 6.210 6.279 6.092 6.092 8,115 -0.13(-2.06%)
Dec 04, 2023 6.043 6.277 6.043 6.220 24,319 +0.12(+1.94%)
Dec 01, 2023 5.757 6.156 5.757 6.102 29,820 +0.22(+3.68%)
Nov 30, 2023 5.915 6.023 5.718 5.885 16,041 +0.05(+0.84%)
Nov 29, 2023 5.710 5.933 5.701 5.836 18,162 +0.06(+1.01%)
Nov 28, 2023 5.836 5.962 5.778 5.778 6,474 -0.16(-2.61%)
Nov 27, 2023 5.938 6.054 5.904 5.933 16,062 +0.05(+0.82%)
Nov 24, 2023 5.817 5.943 5.817 5.885 3,264 +0.01(+0.16%)
Nov 22, 2023 5.938 5.943 5.860 5.875 5,479 -0.01(-0.16%)
Nov 21, 2023 5.914 6.069 5.885 5.885 6,687 -0.10(-1.62%)
Nov 20, 2023 5.991 6.030 5.943 5.981 11,725 -0.01(-0.16%)
Nov 17, 2023 5.923 6.011 5.734 5.991 22,225 -0.01(-0.16%)
Nov 16, 2023 5.826 6.011 5.807 6.001 13,650 -0.02(-0.32%)
Nov 15, 2023 6.040 6.059 5.952 6.020 9,074 -0.02(-0.32%)
Nov 14, 2023 5.727 6.088 5.727 6.040 36,333 +0.16(+2.81%)
Nov 13, 2023 5.765 5.923 5.765 5.875 7,623 +0.02(+0.41%)
Nov 10, 2023 5.666 5.875 5.628 5.851 14,632 +0.12(+2.12%)
Nov 09, 2023 5.729 5.788 5.623 5.729 40,107 -0.05(-0.84%)
Nov 08, 2023 5.671 5.778 5.671 5.778 15,169 +0.16(+2.76%)
Nov 07, 2023 5.603 5.768 5.579 5.623 16,910 -0.03(-0.51%)
Nov 06, 2023 5.545 5.778 5.497 5.652 31,505 +0.02(+0.34%)
Nov 03, 2023 5.380 5.691 5.380 5.632 31,428 +0.16(+2.83%)
Nov 02, 2023 5.419 5.477 5.371 5.477 34,995 +0.03(+0.53%)
Nov 01, 2023 5.526 5.526 5.400 5.448 4,717 -0.02(-0.35%)
Oct 31, 2023 5.565 5.565 5.458 5.468 10,728 -0.06(-1.05%)
Oct 30, 2023 5.565 5.565 5.419 5.526 13,474 -0.07(-1.21%)
Oct 27, 2023 5.516 5.594 5.516 5.594 2,741 +0.02(+0.35%)
Oct 26, 2023 5.565 5.632 5.536 5.574 4,170 +0.03(+0.52%)
Oct 25, 2023 5.574 5.603 5.380 5.545 4,601 -0.03(-0.52%)
Oct 24, 2023 5.565 5.778 5.526 5.574 12,439 +0.01(+0.17%)
Oct 23, 2023 5.589 5.632 5.495 5.565 7,749 -0.14(-2.38%)
Oct 20, 2023 5.584 5.700 5.574 5.700 7,339 +0.04(+0.68%)
Oct 19, 2023 5.710 5.710 5.574 5.662 16,008 +0.04(+0.69%)
Oct 18, 2023 5.817 5.817 5.623 5.623 4,246 -0.11(-1.86%)
Oct 17, 2023 5.603 5.826 5.603 5.729 43,215 +0.01(+0.17%)
Oct 16, 2023 5.642 5.817 5.700 5.720 22,273 +0.07(+1.20%)
Oct 13, 2023 5.700 5.758 5.584 5.652 21,505 -0.07(-1.19%)
Oct 12, 2023 5.671 5.729 5.671 5.720 6,384 +0.06(+1.03%)
Oct 11, 2023 5.681 5.807 5.536 5.662 41,103 +0.01(+0.17%)
Oct 10, 2023 5.526 5.720 5.526 5.652 54,177 +0.04(+0.69%)
Oct 09, 2023 5.642 5.642 5.414 5.613 75,015 +0.00(+0.00%)
Oct 06, 2023 5.720 5.720 5.477 5.613 24,470 +0.11(+1.94%)
Oct 05, 2023 5.613 5.797 5.409 5.506 55,166 -0.06(-1.05%)
Oct 04, 2023 5.671 5.807 5.419 5.565 52,927 -0.06(-1.03%)
Oct 03, 2023 5.768 5.768 5.400 5.623 52,581 -0.10(-1.70%)
Oct 02, 2023 5.681 5.807 5.569 5.720 17,874 -0.05(-0.84%)
Sep 29, 2023 6.040 6.059 5.691 5.768 50,382 -0.18(-3.09%)
Sep 28, 2023 6.253 6.253 5.904 5.952 62,913 -0.32(-5.17%)
Sep 27, 2023 5.894 6.340 5.894 6.277 36,055 +0.39(+6.67%)
Sep 26, 2023 6.195 6.195 5.875 5.885 7,040 -0.38(-6.11%)
Sep 25, 2023 5.943 6.267 5.937 6.267 56,751 +0.32(+5.46%)
Sep 22, 2023 5.952 5.952 5.911 5.943 4,356 -0.04(-0.65%)
Sep 21, 2023 5.962 6.020 5.855 5.981 9,016 -0.01(-0.16%)
Sep 20, 2023 5.914 6.166 5.914 5.991 12,072 +0.01(+0.16%)
Sep 19, 2023 6.146 6.146 5.877 5.981 21,411 -0.21(-3.44%)
Sep 18, 2023 6.282 6.282 5.904 6.195 15,602 +0.34(+5.79%)
Sep 15, 2023 6.127 6.670 5.807 5.855 197,079 -0.35(-5.63%)
Sep 14, 2023 5.826 6.234 5.817 6.204 26,479 +0.48(+8.47%)
Sep 13, 2023 5.681 5.820 5.681 5.720 22,476 +0.05(+0.85%)
Sep 12, 2023 5.710 5.710 5.574 5.671 10,888 +0.07(+1.21%)
Sep 11, 2023 5.720 5.720 5.603 5.603 841 -0.08(-1.37%)
Sep 08, 2023 5.662 5.788 5.622 5.681 22,486 +0.06(+1.04%)
Sep 07, 2023 5.584 5.855 5.584 5.623 26,134 +0.03(+0.61%)
Sep 06, 2023 5.652 5.671 5.303 5.588 39,919 -0.12(-2.13%)
Sep 05, 2023 5.574 5.720 5.332 5.710 121,280 +0.14(+2.43%)
Sep 01, 2023 5.623 5.700 5.574 5.574 23,382 -0.01(-0.17%)
Aug 31, 2023 5.662 5.662 5.574 5.584 8,888 +0.06(+1.05%)
Aug 30, 2023 5.588 5.623 5.488 5.526 26,243 -0.01(-0.17%)
Aug 29, 2023 5.689 5.717 5.490 5.535 84,926 -0.14(-2.52%)
Aug 28, 2023 5.879 5.879 5.679 5.679 5,103 -0.13(-2.30%)
Aug 25, 2023 5.869 5.869 5.726 5.812 5,770 -0.02(-0.33%)
Aug 24, 2023 5.698 5.860 5.698 5.831 3,686 +0.13(+2.22%)
Aug 23, 2023 5.888 5.888 5.704 5.704 9,217 -0.14(-2.33%)
Aug 22, 2023 5.879 5.879 5.717 5.841 11,739 +0.06(+0.99%)
Aug 21, 2023 5.717 5.831 5.717 5.784 7,285 -0.09(-1.46%)
Aug 18, 2023 5.860 5.869 5.807 5.869 21,485 +0.04(+0.65%)
Aug 17, 2023 5.908 5.908 5.831 5.831 4,934 +0.00(+0.00%)
Aug 16, 2023 5.789 5.898 5.771 5.831 12,102 -0.02(-0.33%)
Aug 15, 2023 5.788 5.917 5.707 5.850 10,280 +0.00(+0.08%)
Aug 14, 2023 5.841 5.869 5.673 5.846 8,247 +0.04(+0.74%)
Aug 11, 2023 5.869 5.869 5.745 5.803 3,366 -0.01(-0.16%)
Aug 10, 2023 5.726 5.812 5.717 5.812 7,334 -0.06(-0.98%)
Aug 09, 2023 5.722 5.869 5.660 5.869 11,732 +0.01(+0.16%)
Aug 08, 2023 5.621 5.879 5.621 5.860 15,382 +0.10(+1.82%)
Aug 07, 2023 5.822 5.822 5.755 5.755 5,029 -0.04(-0.66%)
Aug 04, 2023 6.006 6.006 5.784 5.793 5,239 -0.11(-1.94%)
Aug 03, 2023 5.974 6.051 5.908 5.908 6,490 -0.06(-0.96%)
Aug 02, 2023 5.946 6.146 5.936 5.965 4,008 -0.05(-0.79%)
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.