Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Nov 30, 2020 5.644 5.771 5.355 5.695 17,944 +0.04(+0.68%)
Nov 27, 2020 5.682 5.884 5.640 5.657 9,147 -0.01(-0.15%)
Nov 25, 2020 5.606 5.707 5.514 5.665 13,424 +0.06(+1.05%)
Nov 24, 2020 5.563 5.606 5.543 5.606 48,986 +0.14(+2.62%)
Nov 23, 2020 5.493 5.493 5.429 5.463 12,053 +0.06(+1.09%)
Nov 20, 2020 5.371 5.404 5.371 5.404 11,523 -0.15(-2.73%)
Nov 19, 2020 5.345 5.556 5.345 5.556 8,445 +0.21(+3.94%)
Nov 18, 2020 5.556 5.606 5.345 5.345 26,410 -0.08(-1.55%)
Nov 17, 2020 5.277 5.657 5.277 5.429 35,308 -0.12(-2.12%)
Nov 16, 2020 5.682 5.682 5.270 5.547 37,161 +0.10(+1.85%)
Nov 13, 2020 5.219 5.783 5.219 5.446 35,995 +0.24(+4.69%)
Nov 12, 2020 5.514 5.514 4.983 5.202 38,285 -0.58(-10.04%)
Nov 11, 2020 5.623 5.783 5.488 5.783 15,555 +0.25(+4.57%)
Nov 10, 2020 5.118 5.674 5.118 5.530 50,689 +0.51(+10.23%)
Nov 09, 2020 5.160 5.261 4.924 5.017 51,708 +0.37(+7.97%)
Nov 06, 2020 5.009 5.009 4.647 4.647 11,404 -0.35(-6.91%)
Nov 05, 2020 4.697 5.034 4.697 4.992 13,382 +0.30(+6.46%)
Nov 04, 2020 4.933 4.933 4.689 4.689 3,467 -0.35(-7.01%)
Nov 03, 2020 4.916 5.168 4.840 5.042 34,372 +0.20(+4.17%)
Nov 02, 2020 4.840 4.840 4.756 4.840 8,409 +0.21(+4.55%)
Oct 30, 2020 4.689 4.840 4.482 4.630 17,225 -0.17(-3.51%)
Oct 29, 2020 4.453 4.798 4.453 4.798 23,862 +0.28(+6.15%)
Oct 28, 2020 4.630 4.785 4.461 4.520 23,417 -0.11(-2.36%)
Oct 27, 2020 4.731 4.731 4.630 4.630 4,309 -0.05(-1.08%)
Oct 26, 2020 4.634 4.840 4.634 4.680 9,652 -0.13(-2.80%)
Oct 23, 2020 4.891 5.067 4.520 4.815 32,550 +0.02(+0.35%)
Oct 22, 2020 4.992 5.076 4.798 4.798 22,707 -0.08(-1.72%)
Oct 21, 2020 4.748 5.042 4.748 4.882 8,763 -0.14(-2.85%)
Oct 20, 2020 4.823 5.025 4.731 5.025 6,814 +0.31(+6.61%)
Oct 19, 2020 4.789 5.051 4.714 4.714 3,887 -0.19(-3.95%)
Oct 16, 2020 4.958 5.084 4.908 4.908 15,443 -0.15(-3.00%)
Oct 15, 2020 4.958 5.093 4.882 5.059 12,963 +0.41(+8.88%)
Oct 14, 2020 4.882 4.882 4.605 4.647 6,530 -0.24(-4.83%)
Oct 13, 2020 4.992 4.992 4.882 4.882 2,646 -0.17(-3.33%)
Oct 12, 2020 5.093 5.093 4.795 5.051 5,337 -0.03(-0.50%)
Oct 09, 2020 5.042 5.076 4.823 5.076 2,613 +0.09(+1.86%)
Oct 08, 2020 4.966 5.076 4.929 4.983 14,203 +0.13(+2.78%)
Oct 07, 2020 4.966 5.168 4.815 4.849 28,153 -0.01(-0.17%)
Oct 06, 2020 5.093 5.135 4.857 4.857 11,832 -0.24(-4.63%)
Oct 05, 2020 4.739 5.101 4.680 5.093 22,344 +0.45(+9.60%)
Oct 02, 2020 4.461 4.680 4.344 4.647 16,156 +0.10(+2.22%)
Oct 01, 2020 4.520 4.663 4.461 4.546 20,012 +0.07(+1.50%)
Sep 30, 2020 4.377 4.546 4.377 4.478 5,369 +0.10(+2.31%)
Sep 29, 2020 4.503 4.537 4.377 4.377 7,844 -0.08(-1.70%)
Sep 28, 2020 4.529 4.630 4.428 4.453 16,256 +0.03(+0.57%)
Sep 25, 2020 4.411 4.520 4.329 4.428 14,136 -0.06(-1.31%)
Sep 24, 2020 4.419 4.487 4.293 4.487 28,599 +0.11(+2.50%)
Sep 23, 2020 4.655 4.731 4.301 4.377 43,333 -0.33(-6.98%)
Sep 22, 2020 4.924 4.924 4.638 4.706 33,790 +0.03(+0.54%)
Sep 21, 2020 5.051 5.051 4.638 4.680 42,498 -0.28(-5.60%)
Sep 18, 2020 5.379 5.387 4.899 4.958 118,677 -0.36(-6.80%)
Sep 17, 2020 5.202 5.463 5.202 5.320 6,517 +0.12(+2.27%)
Sep 16, 2020 5.480 5.480 5.185 5.202 16,878 -0.24(-4.33%)
Sep 15, 2020 5.261 5.833 5.122 5.438 130,647 +0.28(+5.38%)
Sep 14, 2020 5.143 5.219 5.051 5.160 10,512 +0.13(+2.68%)
Sep 11, 2020 5.185 5.185 4.975 5.025 26,254 -0.11(-2.13%)
Sep 10, 2020 5.059 5.177 5.051 5.135 8,684 +0.08(+1.50%)
Sep 09, 2020 5.034 5.211 4.933 5.059 12,715 +0.11(+2.21%)
Sep 08, 2020 5.076 5.076 4.891 4.950 15,153 -0.30(-5.77%)
Sep 04, 2020 5.253 5.253 5.045 5.253 7,721 +0.05(+0.97%)
Sep 03, 2020 5.126 5.261 5.051 5.202 15,413 +0.02(+0.32%)
Sep 02, 2020 5.025 5.185 4.773 5.185 16,017 +0.13(+2.67%)
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
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.