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 (%)
Dec 31, 2012 9.421 9.421 9.421 9.421 198 +0.02(+0.25%)
Dec 28, 2012 9.405 9.405 9.358 9.397 6,334 +0.04(+0.42%)
Dec 27, 2012 9.358 9.405 9.358 9.358 4,630 -0.00(-0.00%)
Dec 26, 2012 9.358 9.358 9.358 9.358 406 -0.05(-0.50%)
Dec 24, 2012 9.562 9.830 9.405 9.405 1,711 -0.11(-1.16%)
Dec 21, 2012 9.358 9.515 9.326 9.515 16,005 +0.19(+2.02%)
Dec 20, 2012 9.570 9.570 7.085 9.326 23,577 -0.31(-3.18%)
Dec 19, 2012 9.602 9.633 9.562 9.633 4,832 +0.00(+0.00%)
Dec 18, 2012 9.633 9.633 9.625 9.633 6,103 -0.02(-0.24%)
Dec 17, 2012 9.712 9.971 9.633 9.657 7,375 -0.17(-1.76%)
Dec 14, 2012 9.712 9.830 9.665 9.830 4,730 +0.00(+0.00%)
Dec 13, 2012 9.995 9.995 9.822 9.830 7,172 -0.02(-0.24%)
Dec 12, 2012 9.940 9.940 9.853 9.853 1,017 -0.95(-8.80%)
Dec 12, 2012 10.80 10.80 10.76 10.80 0 +0.90(+9.04%)
Dec 11, 2012 9.932 9.932 9.542 9.908 12,194 -0.75(-7.05%)
Dec 11, 2012 10.66 10.66 10.58 10.66 0 +0.08(+0.73%)
Dec 10, 2012 10.58 10.58 10.58 10.58 0 +0.85(+8.69%)
Dec 07, 2012 9.737 9.737 9.737 9.737 1,283 +0.19(+2.04%)
Dec 06, 2012 9.589 9.589 9.542 9.542 770 -0.05(-0.57%)
Dec 05, 2012 9.854 9.854 9.597 9.597 2,310 -0.24(-2.46%)
Dec 04, 2012 9.963 9.963 9.830 9.838 572 -0.02(-0.24%)
Nov 30, 2012 9.846 9.908 9.846 9.862 1,286 -0.03(-0.31%)
Nov 28, 2012 9.893 9.893 9.893 9.893 1,540 -0.09(-0.94%)
Nov 26, 2012 10.02 9.986 9.986 9.986 2,567 -0.02(-0.23%)
Nov 23, 2012 10.00 10.03 10.00 10.01 1,283 -0.04(-0.39%)
Nov 20, 2012 10.05 10.05 10.05 10.05 0 +0.04(+0.39%)
Nov 19, 2012 10.03 10.07 10.01 10.01 3,209 -0.05(-0.54%)
Nov 16, 2012 10.01 10.10 9.815 10.06 16,714 +0.05(+0.47%)
Nov 15, 2012 10.02 10.02 10.02 10.02 385 -0.07(-0.66%)
Nov 14, 2012 10.03 10.13 10.03 10.08 8,777 +0.11(+1.13%)
Nov 13, 2012 9.978 9.978 9.971 9.971 1,540 -0.05(-0.54%)
Nov 12, 2012 10.06 10.06 10.03 10.03 898 +0.01(+0.06%)
Nov 07, 2012 10.02 10.02 10.02 10.02 0 -0.03(-0.29%)
Nov 06, 2012 10.05 10.09 10.05 10.05 3,466 -0.04(-0.39%)
Nov 01, 2012 10.09 10.09 10.09 10.09 0 +0.00(+0.00%)
Oct 31, 2012 10.09 10.09 10.09 10.09 513 +0.08(+0.78%)
Oct 26, 2012 10.02 10.01 10.01 10.01 4,493 -0.12(-1.15%)
Oct 25, 2012 10.13 10.13 10.13 10.13 128 +0.00(+0.00%)
Oct 24, 2012 10.00 10.13 10.00 10.13 11,939 +0.06(+0.62%)
Oct 23, 2012 10.02 10.06 10.01 10.06 1,540 +0.00(+0.00%)
Oct 19, 2012 10.05 10.06 10.05 10.06 1,938 +0.00(+0.04%)
Oct 18, 2012 10.06 10.06 10.06 10.06 1,027 +0.01(+0.12%)
Oct 16, 2012 10.03 10.05 10.05 10.05 3,466 +0.01(+0.08%)
Oct 15, 2012 10.02 10.05 10.02 10.04 1,668 +0.05(+0.47%)
Oct 12, 2012 9.994 9.994 9.994 9.994 641 +0.02(+0.24%)
Oct 11, 2012 9.986 10.01 9.830 9.971 3,445 -0.05(-0.54%)
Oct 10, 2012 10.03 10.03 10.03 10.03 128 -0.06(-0.62%)
Oct 09, 2012 10.09 10.09 10.05 10.09 4,108 +0.00(+0.00%)
Oct 08, 2012 10.09 10.09 10.09 10.09 385 +0.04(+0.39%)
Oct 05, 2012 10.05 10.05 10.05 10.05 362 +0.02(+0.15%)
Oct 04, 2012 10.03 10.03 10.03 10.03 231 -0.12(-1.23%)
Oct 02, 2012 9.978 10.16 10.16 10.16 7,574 +0.23(+2.27%)
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.