Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fauquier Bankshares (NQ: FBSS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2010 9.759 9.690 9.690 9.690 433 +0.07(+0.72%)
Jan 28, 2010 9.807 9.807 9.620 9.620 2,974 -0.17(-1.77%)
Jan 26, 2010 9.793 9.793 9.793 9.793 0 +0.09(+0.89%)
Jan 25, 2010 9.648 9.707 9.648 9.707 2,982 +0.05(+0.54%)
Jan 20, 2010 9.427 9.655 9.655 9.655 577 -0.01(-0.14%)
Jan 19, 2010 9.648 9.669 9.648 9.669 722 +0.56(+6.16%)
Jan 15, 2010 9.551 9.108 9.108 9.108 4,767 +0.25(+2.81%)
Jan 13, 2010 9.067 8.859 8.859 8.859 288 -0.80(-8.24%)
Jan 12, 2010 9.655 9.655 9.655 9.655 144 +0.31(+3.33%)
Jan 11, 2010 9.337 9.344 8.589 9.344 5,665 +0.27(+2.97%)
Jan 08, 2010 9.094 9.323 8.998 9.074 2,450 +0.23(+2.58%)
Jan 07, 2010 9.219 9.219 8.845 8.845 288 -0.37(-3.98%)
Jan 06, 2010 8.901 9.302 8.901 9.212 2,274 +0.66(+7.69%)
Jan 05, 2010 8.998 8.998 8.548 8.555 2,122 -0.17(-1.98%)
Jan 04, 2010 6921 8.977 8.534 8.728 7,302 +0.18(+2.11%)
Dec 31, 2009 8.561 8.548 8.548 8.548 3,178 +0.00(+0.00%)
Dec 30, 2009 8.691 8.693 8.541 8.548 6,403 +0.03(+0.41%)
Dec 29, 2009 8.561 8.561 8.478 8.513 2,300 -0.04(-0.49%)
Dec 28, 2009 8.700 8.700 8.139 8.555 9,398 -0.16(-1.83%)
Dec 24, 2009 8.714 8.714 8.714 8.714 288 +0.00(+0.00%)
Dec 23, 2009 8.658 8.714 8.651 8.714 2,456 -0.05(-0.55%)
Dec 22, 2009 8.721 8.956 8.721 8.762 2,438 -0.03(-0.32%)
Dec 21, 2009 8.824 8.825 8.790 8.790 2,999 -0.03(-0.39%)
Dec 18, 2009 8.859 8.871 8.824 8.824 1,780 -0.01(-0.08%)
Dec 17, 2009 8.831 8.831 8.831 8.831 440 +0.00(+0.00%)
Dec 16, 2009 8.824 8.831 8.824 8.831 673 -0.06(-0.70%)
Dec 15, 2009 8.894 8.894 8.894 8.894 722 +0.02(+0.23%)
Dec 14, 2009 8.859 8.873 8.831 8.873 1,283 -0.06(-0.70%)
Dec 11, 2009 9.295 9.311 8.935 8.935 12,860 -0.20(-2.20%)
Dec 10, 2009 9.233 9.240 9.136 9.136 1,047 -0.17(-1.79%)
Dec 09, 2009 9.302 9.302 9.302 9.302 144 +0.05(+0.52%)
Dec 08, 2009 9.302 9.302 9.254 9.254 433 +0.12(+1.29%)
Dec 07, 2009 9.136 9.136 9.136 9.136 288 -0.19(-2.00%)
Dec 04, 2009 9.565 9.586 9.226 9.323 2,745 +0.24(+2.67%)
Dec 03, 2009 9.102 9.129 9.081 9.081 733 +0.00(+0.00%)
Dec 02, 2009 9.119 9.184 9.081 9.081 4,903 +0.00(+0.00%)
Dec 01, 2009 9.067 9.081 9.067 9.081 722 +0.01(+0.15%)
Nov 30, 2009 9.067 9.067 9.067 9.067 593 -0.01(-0.08%)
Nov 27, 2009 9.053 9.074 9.053 9.074 1,986 +0.01(+0.08%)
Nov 24, 2009 9.267 9.067 9.067 9.067 10,258 -0.45(-4.73%)
Nov 23, 2009 9.247 9.664 9.226 9.517 2,155 -0.15(-1.54%)
Nov 18, 2009 9.665 9.665 9.665 9.665 0 +0.15(+1.56%)
Nov 17, 2009 9.378 9.517 9.378 9.517 1,005 +0.35(+3.77%)
Nov 16, 2009 9.177 9.461 9.171 9.171 10,121 -0.52(-5.36%)
Nov 13, 2009 9.058 9.690 9.058 9.690 1,733 +0.00(+0.00%)
Nov 12, 2009 9.690 9.690 9.690 9.690 1,011 +0.66(+7.28%)
Nov 11, 2009 9.690 9.697 9.032 9.032 7,368 -0.66(-6.79%)
Nov 09, 2009 9.690 9.690 9.690 9.690 0 -0.66(-6.35%)
Nov 06, 2009 9.267 10.35 9.267 10.35 3,682 +1.18(+12.83%)
Nov 05, 2009 9.205 10.19 9.171 9.171 866 -0.43(-4.44%)
Nov 04, 2009 9.607 9.614 9.172 9.596 939 +0.42(+4.56%)
Nov 03, 2009 9.690 9.973 9.177 9.177 4,335 -0.51(-5.29%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.