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 (%)
Oct 29, 2008 9.274 9.004 9.004 9.004 2,022 -0.62(-6.40%)
Oct 27, 2008 9.620 9.620 9.620 9.620 288 -0.21(-2.11%)
Oct 24, 2008 9.828 9.828 9.828 9.828 0 +0.00(+0.00%)
Oct 23, 2008 9.828 9.828 9.828 9.828 144 +0.08(+0.78%)
Oct 22, 2008 9.787 9.787 9.752 9.752 577 -0.63(-6.07%)
Oct 21, 2008 11.72 11.72 10.38 10.38 288 +0.69(+7.14%)
Oct 20, 2008 10.56 10.56 9.690 9.690 1,444 +0.69(+7.69%)
Oct 17, 2008 9.517 9.517 8.998 8.998 1,329 -0.03(-0.38%)
Oct 16, 2008 10.24 10.24 9.032 9.032 3,245 -1.81(-16.72%)
Oct 15, 2008 10.94 10.94 10.85 10.85 1,216 +0.12(+1.10%)
Oct 14, 2008 10.85 10.88 8.824 10.73 1,121 +2.08(+24.00%)
Oct 13, 2008 8.686 8.686 8.651 8.651 1,444 +0.00(+0.00%)
Oct 10, 2008 9.731 9.738 8.651 8.651 9,239 -1.56(-15.25%)
Oct 09, 2008 10.21 10.21 10.21 10.21 809 +0.55(+5.66%)
Oct 08, 2008 9.496 9.662 9.413 9.662 1,381 +0.29(+3.10%)
Oct 06, 2008 9.371 9.371 9.371 9.371 0 -0.35(-3.63%)
Oct 03, 2008 10.38 10.38 9.724 9.724 4,623 -0.66(-6.33%)
Oct 02, 2008 10.42 10.73 10.38 10.38 5,134 -0.35(-3.23%)
Oct 01, 2008 10.73 10.73 10.38 10.73 4,843 +0.02(+0.19%)
Sep 29, 2008 10.71 10.71 10.71 10.71 0 +0.00(+0.00%)
Sep 26, 2008 10.70 10.72 10.70 10.71 1,521 +0.26(+2.45%)
Sep 25, 2008 10.45 10.45 10.45 10.45 0 +0.00(+0.00%)
Sep 24, 2008 10.47 10.51 10.24 10.45 4,548 -0.28(-2.58%)
Sep 23, 2008 10.73 10.73 10.45 10.73 3,100 +0.32(+3.07%)
Sep 22, 2008 10.42 10.42 10.41 10.41 577 -1.36(-11.54%)
Sep 19, 2008 10.92 11.77 10.38 11.77 3,164 +1.05(+9.76%)
Sep 12, 2008 10.72 10.72 10.72 10.72 288 +0.16(+1.56%)
Sep 11, 2008 11.14 11.14 10.55 10.55 1,340 -0.69(-6.15%)
Sep 10, 2008 11.25 11.25 11.25 11.25 144 +0.01(+0.06%)
Sep 09, 2008 11.40 11.41 11.24 11.24 1,074 -0.53(-4.47%)
Sep 05, 2008 11.81 11.77 11.77 11.77 1,878 -0.35(-2.86%)
Sep 04, 2008 12.11 12.39 11.93 12.11 1,597 -0.40(-3.21%)
Sep 02, 2008 12.56 12.51 12.51 12.51 4,623 -0.05(-0.39%)
Aug 29, 2008 12.04 13.09 12.04 12.56 2,025 +0.45(+3.71%)
Aug 25, 2008 12.11 12.11 12.11 12.11 0 -0.28(-2.24%)
Aug 22, 2008 12.39 12.39 12.39 12.39 319 +0.25(+2.09%)
Aug 20, 2008 12.13 12.14 12.14 12.14 288 +0.02(+0.19%)
Aug 19, 2008 12.12 12.12 12.11 12.11 288 -0.35(-2.78%)
Aug 14, 2008 11.87 12.46 12.46 12.46 2,600 +0.63(+5.32%)
Aug 13, 2008 11.83 11.83 11.83 11.83 0 +0.00(+0.00%)
Aug 12, 2008 11.83 11.84 11.83 11.83 913 +0.34(+2.95%)
Aug 11, 2008 11.49 11.49 11.49 11.49 0 +0.00(+0.00%)
Aug 08, 2008 11.14 11.77 11.14 11.49 3,617 +0.90(+8.50%)
Aug 07, 2008 10.59 10.59 10.59 10.59 288 -0.55(-4.97%)
Aug 06, 2008 11.14 11.14 11.14 11.14 2,301 -0.00(-0.00%)
Aug 05, 2008 11.14 11.14 11.14 11.14 1,444 +0.00(+0.00%)
Aug 04, 2008 11.14 11.14 11.14 11.14 417 +0.00(+0.00%)
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.