Dark

FNBG
FNB Bancorp (CA)
stock NASDAQ

Inactive

Jul 6, 2018

37.82USD+0.934%(+0.35)48,783

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-07-06	37.4900	38.0400	37.4600	37.8200	+0.934%	48,783	0.000%
2018-07-05	36.9300	37.5400	36.9300	37.4700	+0.889%	6,440	+0.934%
2018-07-03	37.2000	37.3100	37.0500	37.1400	-0.269%	999	+1.831%
2018-07-02	36.7500	37.2400	36.7500	37.2400	+1.554%	6,089	+1.557%
2018-06-29	37.6800	37.6800	36.6700	36.6700	-2.655%	6,599	+3.136%
2018-06-28	37.8400	38.0090	37.5500	37.6700	-0.212%	26,066	+0.398%
2018-06-27	38.1100	38.1100	37.6100	37.7500	-1.693%	9,274	+0.185%
2018-06-26	38.5100	38.5100	37.9500	38.4000	+0.497%	3,769	-1.510%
2018-06-25	38.7600	38.8800	38.1500	38.2100	-2.326%	7,374	-1.021%
2018-06-22	38.3600	39.5000	38.1100	39.1200	+1.928%	99,113	-3.323%
2018-06-21	38.4700	38.8900	38.3300	38.3800	-0.724%	8,546	-1.459%
2018-06-20	38.3100	38.8100	38.3100	38.6600	+0.730%	14,260	-2.173%
2018-06-19	37.7500	38.4500	37.7500	38.3800	+0.471%	14,395	-1.459%
2018-06-18	37.9700	38.2400	37.6800	38.2000	+0.792%	10,324	-0.995%
2018-06-15	37.2800	38.0000	37.2200	37.9000	+0.504%	29,872	-0.211%
2018-06-14	37.3400	37.7200	37.0400	37.7100	+0.856%	11,990	+0.292%
2018-06-13	37.4600	37.6700	37.0400	37.3900	-0.532%	18,487	+1.150%
2018-06-12	38.4200	38.4200	37.3300	37.5900	-1.339%	24,436	+0.612%
2018-06-11	38.9800	39.0000	38.0600	38.1000	-2.308%	5,323	-0.735%
2018-06-08	39.4500	39.4500	39.0000	39.0000	-0.713%	7,097	-3.026%
2018-06-07	39.2500	39.3900	36.5300	39.2800	+0.179%	17,308	-3.717%
2018-06-06	39.0000	39.2500	38.9300	39.2100	+0.849%	29,300	-3.545%
2018-06-05	38.7450	38.9200	38.2000	38.8800	-0.205%	13,185	-2.726%
2018-06-04	38.5000	39.0400	38.4500	38.9600	+1.221%	24,140	-2.926%
2018-06-01	37.8300	38.6200	37.5925	38.4900	+1.745%	9,802	-1.741%
2018-05-31	38.5100	38.5100	37.8300	37.8300	-0.735%	3,585	-0.026%
2018-05-30	38.3300	38.3900	38.0700	38.1100	+1.222%	3,951	-0.761%
2018-05-29	38.5300	38.5300	37.5900	37.6500	-1.259%	2,960	+0.452%
2018-05-25	38.5800	38.5800	37.9000	38.1300	+0.184%	2,625	-0.813%
2018-05-24	38.0400	38.0900	37.3800	38.0600	-0.393%	1,656	-0.631%
2018-05-23	37.4700	38.4500	37.4700	38.2100	+0.289%	8,556	-1.021%
2018-05-22	38.5000	38.6150	38.0900	38.1000	-0.704%	6,890	-0.735%
2018-05-21	37.8800	38.4200	37.8800	38.3700	+1.133%	21,908	-1.433%
2018-05-18	37.7500	38.0000	37.5000	37.9400	+0.450%	7,249	-0.316%
2018-05-17	37.4000	37.8000	37.3600	37.7700	+2.136%	7,716	+0.132%
2018-05-16	36.4700	37.0200	36.2500	36.9800	+1.538%	9,966	+2.271%
2018-05-15	36.1400	36.7900	36.1400	36.4200	+0.803%	3,243	+3.844%
2018-05-14	36.7800	36.7800	36.0500	36.1300	-1.419%	6,130	+4.678%
2018-05-11	36.5200	36.8000	36.5200	36.6500	+0.853%	6,501	+3.192%
2018-05-10	36.6900	36.7000	36.1700	36.3400	-0.028%	4,153	+4.073%
2018-05-09	36.7500	36.8100	36.3500	36.3500	+0.193%	3,064	+4.044%
2018-05-08	36.1400	36.3800	36.0900	36.2800	+0.387%	7,843	+4.245%
2018-05-07	36.4000	36.4000	35.8600	36.1400	-0.523%	2,647	+4.649%
2018-05-04	36.2400	36.4500	35.9900	36.3300	-0.028%	3,143	+4.101%
2018-05-03	37.2000	37.2000	36.3400	36.3400	-0.438%	1,418	+4.073%
2018-05-02	37.1500	37.1500	36.3600	36.5000	-0.109%	7,201	+3.616%
2018-05-01	36.0500	36.5400	35.4500	36.5400	+0.883%	8,506	+3.503%
2018-04-30	36.9800	36.9800	36.2200	36.2200	-1.816%	9,508	+4.417%
2018-04-27	37.1000	37.2500	36.8900	36.8900	+0.272%	17,725	+2.521%
2018-04-26	36.7000	36.9600	36.5800	36.7900	+0.684%	3,896	+2.800%
2018-04-25	36.8300	37.0000	36.5400	36.5400	-0.787%	9,173	+3.503%
2018-04-24	36.5400	37.1000	36.5400	36.8300	+0.794%	16,144	+2.688%
2018-04-23	36.2400	36.5500	36.2400	36.5400	+0.495%	11,126	+3.503%
2018-04-20	36.1600	36.6420	36.1600	36.3600	-0.110%	12,113	+4.015%
2018-04-19	35.9800	36.4800	35.9800	36.4000	+0.915%	10,386	+3.901%
2018-04-18	36.5100	36.5300	35.9300	36.0700	-0.798%	7,716	+4.852%
2018-04-17	36.7200	36.8400	36.3600	36.3600	-0.547%	4,078	+4.015%
2018-04-16	36.4400	36.6700	36.2400	36.5600	+0.827%	3,749	+3.446%
2018-04-13	36.8800	36.8800	36.2600	36.2600	-1.306%	1,486	+4.302%
2018-04-12	36.8500	36.9250	36.7200	36.7400	+1.268%	2,687	+2.940%
2018-04-11	36.1500	36.5500	36.0100	36.2800	-0.302%	24,582	+4.245%
2018-04-10	36.2000	37.0000	36.2000	36.3900	+1.055%	7,656	+3.930%
2018-04-09	36.6000	36.7500	35.8100	36.0100	+1.237%	2,615	+5.026%
2018-04-06	36.9100	36.9100	35.4900	35.5700	-2.708%	2,816	+6.326%
2018-04-05	36.7200	36.8000	36.3400	36.5600	+0.247%	4,992	+3.446%
2018-04-04	36.9000	36.9000	36.2100	36.4700	+0.941%	5,648	+3.702%
2018-04-03	35.7700	36.3000	35.5600	36.1300	+1.091%	8,247	+4.678%
2018-04-02	36.6500	36.7750	35.3800	35.7400	-2.854%	7,534	+5.820%
2018-03-29	36.8500	37.0700	36.6000	36.7900	-0.027%	20,388	+2.800%
2018-03-28	36.1000	36.8400	36.0400	36.8000	+2.336%	5,242	+2.772%
2018-03-27	36.1700	36.6000	35.9600	35.9600	-0.443%	15,375	+5.172%
2018-03-26	35.6600	36.3300	35.3500	36.1200	+2.468%	10,988	+4.707%
2018-03-23	37.1500	37.1500	35.2100	35.2500	-4.807%	8,989	+7.291%
2018-03-22	37.8500	38.0100	37.0300	37.0300	-2.399%	6,643	+2.133%
2018-03-21	38.2900	38.3000	37.8000	37.9400	-0.550%	3,726	-0.316%
2018-03-20	38.4500	38.4500	37.9300	38.1500	-0.340%	7,738	-0.865%
2018-03-19	38.3000	38.3900	37.6900	38.2800	-0.026%	18,198	-1.202%
2018-03-16	38.1300	38.4400	38.1300	38.2900	+0.367%	60,778	-1.227%
2018-03-15	38.1500	38.2500	37.8800	38.1500	+0.079%	48,324	-0.865%
2018-03-14	37.6100	38.4550	37.6100	38.1200	+1.464%	34,847	-0.787%
2018-03-13	37.6000	37.7300	37.3200	37.5700	-0.027%	28,654	+0.665%
2018-03-12	37.6000	37.6000	37.5300	37.5800	-0.292%	17,901	+0.639%
2018-03-09	37.0600	37.8300	36.9600	37.6900	+1.481%	9,096	+0.345%
2018-03-08	38.2000	38.2000	37.0800	37.1400	-1.355%	10,972	+1.831%
2018-03-07	37.2800	38.0900	37.2800	37.6500	+0.346%	23,543	+0.452%
2018-03-06	37.3900	37.6000	36.2500	37.5200	+0.563%	6,059	+0.800%
2018-03-05	36.4900	37.4000	36.4800	37.3100	+1.745%	5,425	+1.367%
2018-03-02	36.2200	36.9500	36.0600	36.6700	+1.663%	9,733	+3.136%
2018-03-01	36.7000	36.7000	35.7600	36.0700	+0.923%	4,724	+4.852%
2018-02-28	36.4000	37.1100	35.7400	35.7400	-2.563%	7,442	+5.820%
2018-02-27	37.1600	37.5500	36.6800	36.6800	-1.451%	12,271	+3.108%
2018-02-26	37.0000	37.2200	36.4600	37.2200	+0.813%	6,692	+1.612%
2018-02-23	36.8000	36.9900	36.5500	36.9200	+0.353%	3,690	+2.438%
2018-02-22	36.6800	37.1600	36.6400	36.7900	+0.547%	5,000	+2.800%
2018-02-21	35.9600	36.7500	35.9600	36.5900	+1.780%	5,291	+3.362%
2018-02-20	36.8100	36.8100	35.6600	35.9500	-1.803%	13,573	+5.202%
2018-02-16	36.0300	36.7400	36.0300	36.6100	+1.272%	20,298	+3.305%
2018-02-15	35.8500	36.6400	35.8300	36.1500	+0.893%	13,266	+4.620%
2018-02-14	35.5100	35.8900	35.4300	35.8300	+0.561%	5,480	+5.554%
2018-02-13	35.3600	35.6700	35.1900	35.6300	+0.028%	2,376	+6.147%
2018-02-12	35.9400	35.9400	35.3400	35.6200	-0.391%	4,002	+6.176%
2018-02-09	35.3800	36.1300	35.0600	35.7600	+2.171%	16,940	+5.761%
2018-02-08	35.5800	35.8100	34.9600	35.0000	-1.547%	10,615	+8.057%
2018-02-07	35.3500	35.5700	35.0740	35.5500	+0.282%	30,596	+6.385%
2018-02-06	34.7100	35.4500	34.7000	35.4500	+0.056%	24,912	+6.685%
2018-02-05	35.9750	36.2500	35.4000	35.4300	-1.419%	16,668	+6.746%
2018-02-02	36.0800	36.2500	35.8800	35.9400	-0.443%	13,562	+5.231%
2018-02-01	35.3600	36.2400	35.3100	36.1000	+1.433%	18,154	+4.765%
2018-01-31	36.4900	36.5100	35.3100	35.5900	-1.001%	7,642	+6.266%
2018-01-30	35.7600	36.2500	35.3600	35.9500	-0.139%	3,942	+5.202%
2018-01-29	36.2100	36.4500	35.8900	36.0000	-0.635%	18,490	+5.056%
2018-01-26	36.7300	36.7300	35.6100	36.2300	-1.092%	22,274	+4.389%
2018-01-25	36.9700	36.9700	36.4200	36.6300	-0.866%	14,440	+3.249%
2018-01-24	37.2000	37.4400	36.9500	36.9500	-0.619%	8,371	+2.355%
2018-01-23	37.7220	37.7220	37.1800	37.1800	-1.248%	13,992	+1.721%
2018-01-22	38.2300	38.2300	37.3100	37.6500	-1.362%	4,684	+0.452%
2018-01-19	37.8200	38.2400	37.7700	38.1700	+1.787%	7,196	-0.917%
2018-01-18	37.9100	37.9100	37.4800	37.5000	-1.029%	8,777	+0.853%
2018-01-17	37.5376	38.0199	37.5376	37.8900	+0.691%	2,746	-0.185%
2018-01-16	37.9500	38.3600	37.6300	37.6300	-0.843%	22,672	+0.505%
2018-01-12	37.9700	38.3100	37.6900	37.9500	+0.079%	15,890	-0.343%
2018-01-11	37.1000	38.0000	36.6300	37.9200	+1.853%	10,093	-0.264%
2018-01-10	37.2347	37.7500	37.1300	37.2300	-0.027%	24,098	+1.585%
2018-01-09	37.0100	37.7000	37.0100	37.2400	+0.350%	31,564	+1.557%
2018-01-08	36.9500	37.1100	36.7001	37.1100	+0.216%	14,594	+1.913%
2018-01-05	37.4400	37.4400	36.7800	37.0300	-0.857%	18,043	+2.133%
2018-01-04	37.0000	37.4800	36.8500	37.3500	+1.137%	19,933	+1.258%
2018-01-03	36.7400	37.0000	36.5400	36.9300	+0.381%	37,533	+2.410%
2018-01-02	37.7200	37.7200	36.2500	36.7900	+0.822%	17,524	+2.800%
2017-12-29	37.5243	37.5243	36.3100	36.4900	-1.856%	8,711	+3.645%
2017-12-28	36.9000	37.4200	36.6600	37.1800	+0.841%	11,719	+1.721%
2017-12-27	37.2600	37.3300	36.7800	36.8700	-0.727%	16,383	+2.577%
2017-12-26	37.6600	37.6600	37.1400	37.1400	-1.485%	7,934	+1.831%
2017-12-22	38.5640	38.5640	37.4000	37.7000	-2.382%	18,050	+0.318%
2017-12-21	38.6300	38.9400	35.0046	38.6200	+0.026%	6,137	-2.071%
2017-12-20	38.2400	38.8800	38.2200	38.6100	+1.312%	13,291	-2.046%
2017-12-19	38.0500	38.2500	37.9600	38.1100	+0.158%	88,147	-0.761%
2017-12-18	38.0500	38.1550	37.9700	38.0500	+0.132%	182,466	-0.604%
2017-12-15	36.9500	38.0000	36.9500	38.0000	+2.453%	149,195	-0.474%
2017-12-14	37.7500	38.2400	36.8000	37.0900	-1.982%	32,845	+1.968%
2017-12-13	38.0000	38.1000	37.7800	37.8400	-0.290%	29,608	-0.053%
2017-12-12	38.3300	38.7900	37.8300	37.9500	+6.422%	122,697	-0.343%
2017-12-11	36.4700	36.4700	35.6400	35.6600	+0.905%	3,102	+6.057%
2017-12-08	34.8100	36.2450	34.8100	35.3400	+0.741%	5,619	+7.018%
2017-12-07	34.2705	35.9500	34.2705	35.0800	+0.892%	9,593	+7.811%
2017-12-06	35.0100	35.1586	34.7700	34.7700	-1.222%	4,167	+8.772%
2017-12-05	36.2700	36.2700	34.8200	35.2000	-2.628%	7,807	+7.443%
2017-12-04	37.2900	37.3800	35.8200	36.1500	-1.418%	8,384	+4.620%
2017-12-01	36.3800	37.0000	35.7200	36.6700	+0.825%	4,497	+3.136%
2017-11-30	36.2400	37.0000	36.2040	36.3700	-0.219%	4,684	+3.987%
2017-11-29	36.1000	37.0000	35.5200	36.4500	+0.303%	3,439	+3.759%
2017-11-28	36.6500	36.6500	33.6780	36.3400	+0.581%	4,075	+4.073%
2017-11-27	36.6200	37.3200	36.1300	36.1300	-1.338%	3,951	+4.678%
2017-11-24	35.7300	37.1800	35.7300	36.6200	+1.553%	3,046	+3.277%
2017-11-22	37.0600	37.4830	35.9100	36.0600	-0.934%	12,452	+4.881%
2017-11-21	35.5300	37.6600	35.5000	36.4000	+2.362%	9,154	+3.901%
2017-11-20	34.5000	35.6600	34.5000	35.5600	+2.775%	1,751	+6.355%
2017-11-17	34.2000	34.6000	34.2000	34.6000	+0.904%	1,340	+9.306%
2017-11-16	33.9840	34.2900	33.9050	34.2900	+0.322%	2,480	+10.295%
2017-11-15	34.3700	34.3800	34.1000	34.1800	+0.029%	2,927	+10.650%
2017-11-14	33.5500	34.1700	33.1600	34.1700	+0.737%	11,350	+10.682%
2017-11-13	33.5400	34.2600	33.1700	33.9200	+1.496%	2,432	+11.498%
2017-11-10	33.8200	33.8200	33.2600	33.4200	-0.595%	1,325	+13.166%
2017-11-09	32.6000	33.8100	32.3600	33.6200	+3.319%	15,506	+12.493%
2017-11-08	33.3500	33.3500	32.4388	32.5400	-3.585%	5,274	+16.226%
2017-11-07	33.9000	34.2300	33.3200	33.7500	-1.718%	4,488	+12.059%
2017-11-06	33.9000	34.3400	33.9000	34.3400	-0.174%	1,396	+10.134%
2017-11-03	34.2600	34.6000	34.2000	34.4000	+1.087%	8,472	+9.942%
2017-11-02	34.1100	34.3900	34.0300	34.0300	-0.235%	8,140	+11.137%
2017-11-01	34.5700	34.6400	34.1100	34.1100	-1.274%	2,633	+10.877%
2017-10-31	34.6400	34.6400	34.0400	34.5500	+0.087%	7,643	+9.465%
2017-10-30	34.6000	34.8500	34.5000	34.5200	-0.805%	6,590	+9.560%
2017-10-27	34.6600	34.8000	34.3100	34.8000	+1.458%	4,545	+8.678%
2017-10-26	34.0500	34.3700	34.0401	34.3000	-0.580%	5,938	+10.262%
2017-10-25	34.5500	34.5500	34.3400	34.5000	+0.203%	2,749	+9.623%
2017-10-24	34.1200	35.0000	34.1200	34.4300	-1.063%	8,184	+9.846%
2017-10-23	36.0000	36.0000	34.8000	34.8000	-2.384%	6,354	+8.678%
2017-10-20	36.2500	36.2500	35.3400	35.6500	-0.613%	4,923	+6.087%
2017-10-19	35.1500	35.9800	35.1400	35.8700	+0.702%	3,264	+5.436%
2017-10-18	35.2100	35.9550	35.2100	35.6200	-0.531%	4,047	+6.176%
2017-10-17	35.9500	36.0000	35.3800	35.8100	+0.336%	5,395	+5.613%
2017-10-16	34.9200	36.8500	34.5750	35.6900	+3.150%	8,868	+5.968%
2017-10-13	34.3700	34.6100	34.3050	34.6000	+0.087%	45,579	+9.306%
2017-10-12	34.3100	34.6200	34.3100	34.5700	-0.116%	7,148	+9.401%
2017-10-11	34.3500	34.6300	34.3500	34.6100	-0.087%	9,859	+9.275%
2017-10-10	34.1000	34.8250	34.0700	34.6400	+0.874%	20,173	+9.180%
2017-10-09	34.3500	34.8100	34.3300	34.3400	+0.615%	3,824	+10.134%
2017-10-06	33.9900	34.3500	33.9800	34.1300	-0.088%	11,400	+10.812%
2017-10-05	33.8100	34.3300	33.7400	34.1600	+1.035%	9,069	+10.714%
2017-10-04	34.1400	34.3500	33.7050	33.8100	-1.371%	18,396	+11.860%
2017-10-03	33.1500	34.3500	32.0000	34.2800	+0.410%	20,664	+10.327%
2017-10-02	34.1500	34.1500	33.3220	34.1400	+0.649%	9,001	+10.779%
2017-09-29	34.0700	34.0700	33.8300	33.9200	-0.644%	9,950	+11.498%
2017-09-28	33.8250	34.1500	33.7000	34.1400	+1.486%	4,717	+10.779%
2017-09-27	33.3300	34.0000	33.3300	33.6400	+1.909%	16,791	+12.426%
2017-09-26	33.4200	33.4200	32.4200	33.0100	-0.542%	11,957	+14.571%
2017-09-25	32.8800	33.7000	32.8800	33.1900	+0.667%	3,881	+13.950%
2017-09-22	33.6100	33.6100	32.9700	32.9700	-2.224%	1,973	+14.710%
2017-09-21	33.6055	34.1050	33.3900	33.7200	+1.140%	4,223	+12.159%
2017-09-20	33.4000	33.6100	33.2124	33.3400	-0.090%	10,617	+13.437%
2017-09-19	33.3100	33.8900	33.2000	33.3700	-1.737%	12,603	+13.335%
2017-09-18	33.8400	34.1400	33.4200	33.9600	+5.433%	22,865	+11.366%
2017-09-15	33.9800	34.1000	31.7900	32.2100	-4.873%	80,223	+17.417%
2017-09-14	33.1800	33.9800	33.1800	33.8600	+0.714%	19,931	+11.695%
2017-09-13	31.4000	34.2400	31.1050	33.6200	+2.656%	40,315	+12.493%
2017-09-12	32.5000	32.7500	32.3500	32.7500	+1.362%	21,563	+15.481%
2017-09-11	30.5300	32.4800	30.5300	32.3100	+1.349%	53,077	+17.054%
2017-09-08	31.9900	32.1400	31.8800	31.8800	-0.094%	28,408	+18.632%
2017-09-07	31.7600	32.0700	31.4000	31.9100	+0.790%	28,518	+18.521%
2017-09-06	31.2000	31.6600	30.2501	31.6600	+1.021%	30,327	+19.457%
2017-09-05	29.7100	31.5200	29.7000	31.3400	+5.274%	22,844	+20.676%
2017-09-01	29.9000	29.9000	29.3100	29.7700	-0.601%	3,262	+27.041%
2017-08-31	29.7600	29.9500	29.5000	29.9500	+0.167%	10,178	+26.277%
2017-08-30	29.4000	30.0000	29.3500	29.9000	+2.048%	8,684	+26.488%
2017-08-29	28.7800	29.5800	28.1100	29.3000	+1.595%	7,304	+29.078%
2017-08-28	28.5800	28.9000	28.5800	28.8400	+0.069%	3,974	+31.137%
2017-08-25	28.4000	28.8200	28.3800	28.8200	+1.265%	9,275	+31.228%
2017-08-24	27.1100	28.5500	27.1100	28.4600	+1.825%	13,250	+32.888%
2017-08-23	27.8400	28.0100	27.8400	27.9500	+0.036%	2,377	+35.313%
2017-08-22	27.9400	27.9400	27.9400	27.9400	+0.359%	1,086	+35.361%
2017-08-21	27.8822	28.0400	27.8400	27.8400	-0.536%	2,265	+35.848%
2017-08-18	27.2100	28.1700	27.2100	27.9900	-0.107%	18,350	+35.120%
2017-08-17	27.9700	28.1500	27.9500	28.0200	-0.036%	11,266	+34.975%
2017-08-16	28.2101	28.2101	28.0200	28.0300	0.000%	2,391	+34.927%
2017-08-15	28.1400	28.3376	27.9000	28.0300	-0.391%	5,636	+34.927%
2017-08-14	28.5400	28.5400	28.1100	28.1400	+0.107%	6,934	+34.399%
2017-08-11	28.1850	28.3100	28.0300	28.1100	-0.496%	21,817	+34.543%
2017-08-10	28.4100	28.4100	28.0735	28.2500	0.000%	12,519	+33.876%
2017-08-09	28.2400	28.3800	28.2000	28.2500	+0.035%	9,105	+33.876%
2017-08-08	28.0200	28.3100	27.6900	28.2400	+0.641%	15,537	+33.924%
2017-08-07	27.1682	28.0600	27.1682	28.0600	-0.461%	637	+34.783%
2017-08-04	28.1900	28.1900	28.1900	28.1900	-0.035%	1,143	+34.161%
2017-08-03	27.8100	28.2000	27.8001	28.2000	+1.512%	1,354	+34.113%
2017-08-02	28.5100	28.5500	27.7800	27.7800	-2.697%	1,042	+36.141%
2017-08-01	27.6200	28.8900	27.6200	28.5500	+3.517%	16,884	+32.469%
2017-07-31	28.4300	28.4300	27.5800	27.5800	-3.667%	2,480	+37.128%
2017-07-28	28.5900	28.9000	28.5800	28.6300	+0.175%	3,866	+32.099%
2017-07-27	28.8700	28.9000	28.2400	28.5800	-1.073%	1,920	+32.330%
2017-07-26	28.9000	28.9000	28.7000	28.8900	-0.379%	1,262	+30.910%
2017-07-25	28.2500	29.1100	28.2500	29.0000	+2.655%	17,626	+30.414%
2017-07-24	29.1600	29.1600	28.0800	28.2500	-3.320%	7,644	+33.876%
2017-07-21	29.1000	29.2700	29.0500	29.2200	+1.072%	21,911	+29.432%
2017-07-20	28.0500	29.2200	27.8950	28.9100	+0.035%	11,358	+30.820%
2017-07-19	29.2400	29.2400	27.5300	28.9000	-1.163%	1,535	+30.865%
2017-07-18	27.9950	29.2400	27.9950	29.2400	+0.516%	8,671	+29.343%
2017-07-17	28.5500	29.2400	28.4650	29.0900	+1.183%	8,209	+30.010%
2017-07-14	28.3400	28.9000	28.3400	28.7500	+0.209%	1,944	+31.548%
2017-07-13	28.3800	28.8600	28.2800	28.6900	+1.092%	34,334	+31.823%
2017-07-12	27.3600	28.5500	27.1500	28.3800	+3.690%	17,056	+33.263%
2017-07-11	27.4400	27.4500	26.7100	27.3700	+0.996%	5,849	+38.180%
2017-07-10	26.9750	27.4500	26.6800	27.1000	-1.023%	8,386	+39.557%
2017-07-07	27.4300	27.4500	27.3800	27.3800	+0.477%	4,446	+38.130%
2017-07-06	26.9400	27.4500	26.9400	27.2500	-0.765%	9,765	+38.789%
2017-07-05	27.3850	27.5000	27.3850	27.4600	-3.784%	1,748	+37.728%
2017-07-03	28.0000	28.5800	27.9000	28.5400	+3.933%	4,909	+32.516%
2017-06-30	26.6700	27.6100	26.5000	27.4600	+3.001%	6,466	+37.728%
2017-06-29	26.7000	26.7000	26.5000	26.6600	-0.374%	7,310	+41.860%
2017-06-28	26.1150	27.5100	26.1150	26.7600	0.000%	23,602	+41.330%
2017-06-27	26.7500	26.7600	26.3450	26.7600	-0.594%	14,436	+41.330%
2017-06-26	27.1300	27.1500	26.6550	26.9200	-0.847%	22,398	+40.490%
2017-06-23	26.0000	27.5000	25.8300	27.1500	+3.626%	563,015	+39.300%
2017-06-22	26.5000	26.7500	26.0000	26.2000	+0.460%	15,776	+44.351%
2017-06-21	26.3400	26.3600	26.0000	26.0800	+0.077%	20,316	+45.015%
2017-06-20	26.0500	26.5000	25.8500	26.0600	+1.165%	20,113	+45.127%
2017-06-19	27.7300	28.7000	25.5200	25.7600	-6.122%	28,650	+46.817%
2017-06-16	28.0100	29.4300	27.4400	27.4400	-5.118%	76,701	+37.828%
2017-06-15	28.1000	29.4400	28.1000	28.9200	+2.772%	28,969	+30.775%
2017-06-14	29.5500	29.9000	28.0000	28.1400	-4.221%	31,146	+34.399%
2017-06-13	29.8000	29.9500	29.1500	29.3800	-0.810%	25,477	+28.727%
2017-06-12	30.2200	30.2400	28.1100	29.6200	-0.771%	18,224	+27.684%
2017-06-09	29.8500	30.2500	29.8500	29.8500	0.000%	22,836	+26.700%
2017-06-08	29.9400	30.0000	29.5000	29.8500	-0.500%	19,443	+26.700%
2017-06-07	29.0600	30.0900	29.0600	30.0000	+3.022%	16,115	+26.067%
2017-06-06	28.8800	29.3400	28.2500	29.1200	+0.761%	17,073	+29.876%
2017-06-05	28.0100	28.9900	28.0100	28.9000	+0.173%	25,602	+30.865%
2017-06-02	28.7999	28.8950	28.4900	28.8500	+0.174%	10,611	+31.092%
2017-06-01	29.0000	29.0000	28.2500	28.8000	+2.820%	5,505	+31.319%
2017-05-31	28.0465	28.2500	28.0000	28.0100	-0.178%	8,267	+35.023%
2017-05-30	29.0100	29.3400	27.6600	28.0600	+0.214%	22,175	+34.783%
2017-05-26	27.5400	28.3267	27.3333	28.0000	+1.449%	7,103	+35.071%
2017-05-25	27.3200	27.6000	27.2000	27.6000	+1.025%	40,475	+37.029%
2017-05-24	27.3200	27.4933	27.2000	27.3200	+0.441%	43,706	+38.433%
2017-05-23	27.3333	27.3333	27.0267	27.2000	-0.245%	30,237	+39.044%
2017-05-22	27.3333	27.3333	27.0133	27.2667	-0.244%	9,912	+38.704%
2017-05-19	27.1547	27.3333	27.1547	27.3333	0.000%	9,053	+38.366%
2017-05-18	27.0001	27.3333	27.0001	27.3333	0.000%	6,056	+38.366%
2017-05-17	27.1667	27.3333	27.1667	27.3333	0.000%	3,834	+38.366%
2017-05-16	27.3333	27.3333	27.3333	27.3333	0.000%	3,711	+38.366%
2017-05-15	27.3333	27.3333	27.2615	27.3333	0.000%	2,588	+38.366%
2017-05-12	27.3333	27.3333	27.1333	27.3333	0.000%	5,462	+38.366%
2017-05-11	27.3333	27.3333	27.3333	27.3333	+0.049%	3,807	+38.366%
2017-05-10	27.3333	27.3333	27.2667	27.3200	-0.049%	11,466	+38.433%
2017-05-09	27.3333	27.3333	27.3000	27.3333	+0.244%	2,630	+38.366%
2017-05-08	27.3000	27.3333	27.2667	27.2667	-0.244%	8,865	+38.704%
2017-05-05	27.3333	27.5000	27.2800	27.3333	-0.365%	7,509	+38.366%
2017-05-04	27.3333	27.4333	27.1933	27.4333	+0.390%	3,897	+37.862%
2017-05-03	27.4333	27.4667	27.2399	27.3267	-0.630%	9,234	+38.399%
2017-05-02	27.5000	27.5000	27.4333	27.5000	0.000%	10,347	+37.527%
2017-05-01	27.5000	27.5000	27.3333	27.5000	0.000%	4,305	+37.527%
2017-04-28	27.5000	27.5000	27.2267	27.5000	0.000%	4,058	+37.527%
2017-04-27	27.3667	27.5000	27.3667	27.5000	0.000%	2,891	+37.527%
2017-04-26	27.5000	27.5000	27.4117	27.5000	0.000%	4,569	+37.527%
2017-04-25	27.6667	27.6667	27.5000	27.5000	-0.603%	3,630	+37.527%
2017-04-24	27.5547	27.6667	27.4667	27.6667	-0.240%	6,146	+36.699%
2017-04-21	28.0000	28.0000	27.6667	27.7333	-0.953%	6,264	+36.370%
2017-04-20	27.9800	28.0000	27.9667	28.0000	-0.320%	6,572	+35.071%
2017-04-19	27.4133	28.2200	27.4133	28.0900	-0.036%	11,127	+34.639%
2017-04-18	28.0000	28.1333	28.0000	28.1000	+0.119%	29,639	+34.591%
2017-04-17	27.8896	28.0667	27.6667	28.0667	-1.520%	923	+34.750%
2017-04-13	26.0000	28.6666	26.0000	28.5000	0.000%	42,015	+32.702%

.dark-mode .y9jbZ4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y9jbZ4{ color: #333333; background-color: white; border: 2px solid #333333; }FNBGFNB Bancorp (CA)stock NASDAQ

FNBG
FNB Bancorp (CA)
stock NASDAQ