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 30, 2009 10.89 10.89 9.766 9.842 3,502 -0.37(-3.66%)
Oct 29, 2009 10.22 10.22 10.22 10.22 288 -0.17(-1.60%)
Oct 27, 2009 10.38 10.38 10.38 10.38 0 +0.62(+6.31%)
Oct 26, 2009 9.766 9.766 9.766 9.766 288 +0.01(+0.07%)
Oct 21, 2009 9.759 9.759 9.759 9.759 0 +0.00(+0.00%)
Oct 19, 2009 9.759 9.759 9.759 9.759 0 +0.00(+0.00%)
Oct 15, 2009 9.759 9.759 9.759 9.759 1,444 +0.00(+0.00%)
Oct 14, 2009 9.759 9.759 9.759 9.759 2,564 -0.03(-0.35%)
Oct 12, 2009 9.828 9.793 9.793 9.793 288 +0.03(+0.28%)
Oct 09, 2009 10.04 10.04 9.766 9.766 1,353 -0.62(-5.93%)
Oct 02, 2009 10.38 10.38 10.38 10.38 0 +0.04(+0.40%)
Oct 01, 2009 10.27 10.34 9.759 10.34 7,138 +0.30(+3.03%)
Sep 29, 2009 10.04 10.04 10.04 10.04 0 +0.38(+3.94%)
Sep 28, 2009 10.37 10.37 9.620 9.655 1,982 +0.73(+8.14%)
Sep 25, 2009 8.928 8.928 8.928 8.928 361 -1.35(-13.13%)
Sep 21, 2009 10.28 10.28 10.28 10.28 866 +0.00(+0.00%)
Sep 18, 2009 10.25 10.28 10.24 10.28 1,300 +0.30(+3.05%)
Sep 15, 2009 9.883 9.973 9.973 9.973 3,612 +0.11(+1.12%)
Sep 11, 2009 10.17 9.863 9.863 9.863 5,490 -0.06(-0.63%)
Sep 02, 2009 9.904 9.925 9.925 9.925 577 -0.40(-3.86%)
Sep 01, 2009 10.35 10.35 10.32 10.32 288 -0.02(-0.23%)
Aug 31, 2009 10.10 10.36 9.877 10.35 5,496 +0.00(+0.00%)
Aug 28, 2009 10.38 10.38 10.35 10.35 3,034 +0.08(+0.74%)
Aug 27, 2009 10.28 10.28 10.27 10.27 866 -0.01(-0.07%)
Aug 25, 2009 10.31 10.28 10.28 10.28 1,733 +0.24(+2.38%)
Aug 24, 2009 10.38 10.38 10.04 10.04 736 -0.33(-3.17%)
Aug 21, 2009 9.828 10.37 9.828 10.37 887 +0.82(+8.55%)
Aug 20, 2009 9.800 9.800 9.551 9.551 577 -0.62(-6.12%)
Aug 19, 2009 10.21 10.38 10.17 10.17 6,481 -0.08(-0.74%)
Aug 13, 2009 9.897 10.25 10.25 10.25 3,612 +0.91(+9.70%)
Aug 12, 2009 10.21 10.21 9.344 9.344 2,311 -0.87(-8.47%)
Aug 11, 2009 10.37 10.37 10.21 10.21 577 +0.55(+5.73%)
Aug 10, 2009 9.655 9.655 9.655 9.655 1,155 -0.03(-0.36%)
Aug 07, 2009 9.690 9.690 9.690 9.690 144 +0.00(+0.00%)
Aug 06, 2009 9.690 9.690 9.690 9.690 577 -0.09(-0.92%)
Aug 04, 2009 9.793 9.780 9.780 9.780 3,323 +0.44(+4.67%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.