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 28, 2013 9.468 9.476 9.437 9.437 4,831 -0.02(-0.19%)
Feb 27, 2013 9.437 9.454 9.437 9.454 1,817 +0.02(+0.19%)
Feb 26, 2013 9.405 9.437 9.240 9.437 6,700 +0.01(+0.12%)
Feb 25, 2013 9.437 9.476 9.413 9.425 7,987 -0.01(-0.12%)
Feb 22, 2013 9.177 9.437 9.177 9.437 2,976 +0.16(+1.69%)
Feb 21, 2013 9.374 9.374 8.965 9.279 21,394 -0.09(-0.92%)
Feb 20, 2013 9.484 9.484 9.358 9.366 5,506 -0.11(-1.16%)
Feb 19, 2013 9.594 9.594 9.476 9.476 330 -0.02(-0.17%)
Feb 15, 2013 9.476 9.499 9.476 9.492 1,392 -0.02(-0.25%)
Feb 14, 2013 9.515 9.515 9.515 9.515 445 -0.01(-0.08%)
Feb 13, 2013 9.515 9.523 9.515 9.523 2,657 -0.04(-0.41%)
Feb 12, 2013 9.523 9.562 9.515 9.562 2,119 +0.01(+0.08%)
Feb 11, 2013 9.554 9.554 9.554 9.554 127 +0.00(+0.00%)
Feb 08, 2013 9.578 9.578 9.516 9.554 2,288 -0.04(-0.41%)
Feb 07, 2013 9.672 9.672 9.594 9.594 1,110 +0.00(+0.00%)
Feb 06, 2013 9.649 9.649 9.562 9.594 3,057 +0.02(+0.25%)
Feb 04, 2013 9.610 9.672 9.547 9.570 11,182 -0.01(-0.08%)
Feb 01, 2013 9.531 9.578 9.531 9.578 381 +0.02(+0.25%)
Jan 31, 2013 9.539 9.613 9.515 9.554 1,754 -0.04(-0.41%)
Jan 30, 2013 9.554 9.594 9.554 9.594 1,704 +0.08(+0.83%)
Jan 29, 2013 9.515 9.515 9.515 9.515 2,703 +0.00(+0.00%)
Jan 28, 2013 9.515 9.515 9.515 9.515 597 +0.00(+0.00%)
Jan 25, 2013 9.594 9.594 9.515 9.515 1,653 -0.01(-0.08%)
Jan 24, 2013 9.523 9.523 9.523 9.523 254 -0.07(-0.74%)
Jan 23, 2013 9.547 9.594 9.547 9.594 1,236 +0.06(+0.66%)
Jan 22, 2013 9.672 9.672 9.531 9.531 4,213 -0.14(-1.46%)
Jan 18, 2013 9.672 9.672 9.672 9.672 127 +0.03(+0.33%)
Jan 17, 2013 9.672 10.21 9.641 9.641 2,924 -0.03(-0.33%)
Jan 16, 2013 9.633 9.672 9.633 9.672 762 +0.08(+0.82%)
Jan 15, 2013 9.429 9.594 9.429 9.594 2,416 +0.16(+1.67%)
Jan 14, 2013 9.452 9.452 9.437 9.437 890 -0.19(-1.96%)
Jan 11, 2013 9.437 9.633 9.437 9.625 5,215 +0.19(+2.00%)
Jan 10, 2013 9.515 9.515 9.397 9.437 2,575 -0.20(-2.04%)
Jan 09, 2013 9.633 9.633 9.625 9.633 2,400 -0.04(-0.41%)
Jan 08, 2013 9.672 9.672 9.672 9.672 394 -0.06(-0.65%)
Jan 07, 2013 9.735 9.735 9.735 9.735 127 +0.06(+0.65%)
Jan 04, 2013 9.672 9.672 9.672 9.672 635 +0.17(+1.82%)
Jan 03, 2013 9.366 9.499 9.358 9.499 2,446 +0.14(+1.51%)
Jan 02, 2013 9.358 9.358 9.358 9.358 729 -0.06(-0.67%)
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%)
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.