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, 2010 9.383 9.412 9.356 9.412 687 +0.00(+0.00%)
Dec 30, 2010 9.383 9.412 9.179 9.412 8,132 +0.00(+0.00%)
Dec 29, 2010 9.404 9.412 9.188 9.412 1,746 +0.01(+0.08%)
Dec 28, 2010 9.390 9.419 9.390 9.404 2,612 +0.00(+0.00%)
Dec 27, 2010 9.193 9.404 9.164 9.404 4,174 -0.01(-0.15%)
Dec 23, 2010 9.419 9.419 9.273 9.419 2,198 +0.01(+0.08%)
Dec 22, 2010 9.150 9.412 9.092 9.412 5,087 +0.10(+1.09%)
Dec 21, 2010 9.128 9.310 9.055 9.310 6,670 -0.15(-1.54%)
Dec 20, 2010 9.412 9.455 9.412 9.455 878 +0.00(+0.00%)
Dec 17, 2010 9.455 9.455 9.455 9.455 206 +0.15(+1.64%)
Dec 16, 2010 9.273 9.303 9.273 9.303 757 -0.15(-1.62%)
Dec 15, 2010 9.208 9.455 9.208 9.455 481 +0.12(+1.25%)
Dec 13, 2010 9.339 9.339 9.339 9.339 0 +0.00(+0.00%)
Dec 10, 2010 9.079 9.339 9.339 9.339 1,526 -0.01(-0.15%)
Dec 09, 2010 9.051 9.353 9.051 9.353 1,557 -0.01(-0.15%)
Dec 08, 2010 9.224 9.368 9.188 9.368 2,081 +0.13(+1.40%)
Dec 07, 2010 9.238 9.238 9.238 9.238 820 +0.01(+0.16%)
Dec 06, 2010 9.224 9.224 9.224 9.224 416 -0.12(-1.31%)
Dec 03, 2010 9.188 9.346 9.043 9.346 1,804 -0.01(-0.15%)
Dec 02, 2010 9.051 9.361 9.051 9.361 659 +0.00(+0.00%)
Dec 01, 2010 9.051 9.361 9.051 9.361 416 -0.01(-0.08%)
Nov 24, 2010 9.368 9.368 9.368 9.368 0 +0.06(+0.68%)
Nov 23, 2010 9.304 9.304 9.304 9.304 138 +0.26(+2.88%)
Nov 22, 2010 9.051 9.051 9.043 9.043 416 -0.25(-2.71%)
Nov 19, 2010 9.043 9.296 9.043 9.296 5,254 +0.00(+0.00%)
Nov 18, 2010 9.043 9.296 9.043 9.296 451 +0.11(+1.18%)
Nov 17, 2010 9.224 9.224 9.188 9.188 441 -0.11(-1.16%)
Nov 12, 2010 9.296 9.296 9.296 9.296 0 +0.11(+1.18%)
Nov 11, 2010 9.188 9.188 9.188 9.188 599 -0.11(-1.16%)
Nov 10, 2010 9.296 9.296 9.260 9.296 832 -0.01(-0.08%)
Nov 09, 2010 9.368 9.382 9.303 9.303 555 -0.06(-0.69%)
Nov 08, 2010 9.361 9.368 9.361 9.368 693 +0.00(+0.00%)
Nov 05, 2010 9.404 9.404 9.188 9.368 2,428 +0.04(+0.39%)
Nov 04, 2010 9.368 9.368 9.188 9.332 832 -0.05(-0.54%)
Nov 02, 2010 9.368 9.382 9.382 9.382 1,526 +0.01(+0.15%)
Oct 29, 2010 9.043 9.368 9.368 9.368 3,330 +0.12(+1.33%)
Oct 28, 2010 9.043 9.245 9.043 9.245 555 +0.07(+0.79%)
Oct 27, 2010 9.173 9.173 9.173 9.173 138 +0.00(+0.00%)
Oct 25, 2010 9.058 9.173 9.058 9.173 457 -0.19(-2.00%)
Oct 22, 2010 9.188 9.361 9.188 9.361 555 +0.17(+1.88%)
Oct 21, 2010 9.188 9.188 9.007 9.188 693 -0.16(-1.70%)
Oct 18, 2010 9.116 9.346 9.346 9.346 1,387 -0.04(-0.38%)
Oct 15, 2010 9.007 9.382 9.007 9.382 1,792 +0.26(+2.84%)
Oct 14, 2010 9.007 9.123 9.007 9.123 945 +0.10(+1.12%)
Oct 13, 2010 9.382 9.620 9.015 9.022 5,050 -0.37(-3.99%)
Oct 11, 2010 9.454 9.397 9.397 9.397 693 +0.04(+0.39%)
Oct 07, 2010 9.079 9.360 9.360 9.360 7,632 +0.09(+0.93%)
Oct 06, 2010 9.267 9.483 8.971 9.274 12,160 +0.01(+0.08%)
Oct 05, 2010 9.714 9.714 9.079 9.267 8,282 -0.77(-7.68%)
Oct 04, 2010 10.04 10.04 10.04 10.04 138 +0.09(+0.87%)
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.