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 (%)
Feb 27, 2009 7.558 7.558 6.575 6.582 17,482 -0.96(-12.67%)
Feb 24, 2009 7.302 7.537 7.537 7.537 2,167 -0.39(-4.97%)
Feb 23, 2009 7.932 7.932 7.932 7.932 271 +0.66(+9.14%)
Feb 20, 2009 7.267 7.267 7.267 7.267 0 +0.00(+0.00%)
Feb 19, 2009 7.080 7.267 7.080 7.267 577 +0.30(+4.37%)
Feb 18, 2009 6.921 7.956 6.921 6.963 1,990 +0.03(+0.40%)
Feb 17, 2009 7.503 7.503 6.935 6.935 4,519 -0.65(-8.58%)
Feb 13, 2009 7.634 7.634 7.274 7.586 2,547 -0.37(-4.70%)
Feb 12, 2009 7.959 8.139 7.959 7.959 1,320 -0.52(-6.12%)
Feb 11, 2009 8.472 8.478 8.472 8.478 1,301 +0.35(+4.26%)
Feb 09, 2009 8.139 8.132 8.132 8.132 1,444 -0.28(-3.29%)
Feb 06, 2009 8.485 8.485 8.402 8.409 3,032 +0.10(+1.25%)
Feb 05, 2009 8.305 8.305 8.305 8.305 0 +0.00(+0.00%)
Feb 04, 2009 8.305 8.762 8.305 8.305 2,456 +0.31(+3.90%)
Feb 03, 2009 8.264 8.651 7.994 7.994 2,456 -0.31(-3.75%)
Feb 02, 2009 8.305 8.305 8.305 8.305 144 +0.00(+0.00%)
Jan 30, 2009 8.305 8.305 8.305 8.305 1,733 +0.00(+0.00%)
Jan 29, 2009 8.534 8.534 8.305 8.305 4,617 -0.39(-4.53%)
Jan 27, 2009 8.492 8.700 8.700 8.700 433 -0.16(-1.80%)
Jan 23, 2009 8.859 8.859 8.859 8.859 0 +0.00(+0.00%)
Jan 22, 2009 8.816 8.859 8.816 8.859 1,729 +0.39(+4.66%)
Jan 21, 2009 8.831 8.831 8.465 8.465 1,837 -0.37(-4.15%)
Jan 20, 2009 8.831 8.831 8.831 8.831 144 -0.51(-5.48%)
Jan 06, 2009 9.344 9.344 9.344 9.344 0 +0.00(+0.00%)
Jan 05, 2009 9.690 9.690 9.344 9.344 3,323 +0.52(+5.88%)
Jan 02, 2009 8.998 9.337 8.825 8.825 6,420 +0.00(+0.00%)
Dec 31, 2008 9.018 9.018 8.824 8.824 1,670 -0.87(-8.93%)
Dec 30, 2008 9.690 9.690 9.690 9.690 0 +0.00(+0.00%)
Dec 29, 2008 9.863 9.863 9.690 9.690 1,930 -0.17(-1.75%)
Dec 22, 2008 9.863 9.863 9.863 9.863 0 +0.18(+1.86%)
Dec 19, 2008 8.824 9.683 8.824 9.683 489 +0.76(+8.47%)
Dec 18, 2008 8.998 8.998 8.927 8.927 1,993 -0.38(-4.03%)
Dec 17, 2008 6.437 9.690 6.437 9.302 3,756 -1.16(-11.05%)
Dec 16, 2008 10.51 10.51 10.46 10.46 361 +1.53(+17.17%)
Dec 15, 2008 9.136 9.814 8.815 8.926 3,323 -0.21(-2.30%)
Dec 12, 2008 9.122 9.136 9.122 9.136 1,293 +0.13(+1.46%)
Dec 10, 2008 9.004 9.004 9.004 9.004 0 +0.00(+0.00%)
Dec 09, 2008 9.018 9.018 9.004 9.004 758 -0.06(-0.69%)
Dec 03, 2008 9.067 9.067 9.067 9.067 144 +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.