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 (%)
Mar 30, 2012 9.441 9.517 9.441 9.517 719 +0.02(+0.24%)
Mar 29, 2012 9.479 9.494 9.479 9.494 654 -0.10(-1.04%)
Mar 28, 2012 9.510 9.594 9.510 9.594 2,147 +0.15(+1.62%)
Mar 27, 2012 9.456 9.456 9.441 9.441 654 -0.04(-0.40%)
Mar 26, 2012 9.510 9.631 9.441 9.479 2,209 -0.14(-1.43%)
Mar 23, 2012 9.487 9.617 9.487 9.617 719 +0.06(+0.64%)
Mar 22, 2012 9.517 9.747 9.517 9.556 3,492 +0.11(+1.21%)
Mar 21, 2012 9.441 9.441 9.441 9.441 384 +0.11(+1.23%)
Mar 20, 2012 9.326 9.326 9.326 9.326 392 -0.15(-1.60%)
Mar 19, 2012 9.517 9.747 9.478 9.478 1,177 -0.25(-2.61%)
Mar 16, 2012 9.816 9.888 9.731 9.731 1,308 +0.29(+3.08%)
Mar 15, 2012 9.441 9.441 9.441 9.441 1,752 +0.00(+0.00%)
Mar 14, 2012 9.357 9.456 9.357 9.441 1,166 -0.02(-0.16%)
Mar 13, 2012 9.275 9.464 9.275 9.456 3,169 +0.18(+1.96%)
Mar 12, 2012 9.312 9.312 9.275 9.275 264 +0.04(+0.41%)
Mar 09, 2012 9.237 9.237 9.237 9.237 1,320 +0.00(+0.00%)
Mar 08, 2012 9.229 9.275 9.123 9.237 7,396 +0.00(+0.00%)
Mar 07, 2012 9.237 9.237 9.237 9.237 396 +0.00(+0.00%)
Mar 05, 2012 9.426 9.237 9.237 9.237 1,849 -0.04(-0.41%)
Mar 02, 2012 9.275 9.275 9.275 9.275 264 -0.02(-0.16%)
Feb 29, 2012 9.290 9.290 9.290 9.290 0 +0.00(+0.00%)
Feb 28, 2012 9.267 9.290 9.267 9.290 3,566 +0.09(+0.99%)
Feb 27, 2012 9.191 9.199 9.191 9.199 1,452 +0.08(+0.83%)
Feb 24, 2012 9.123 9.176 9.123 9.123 2,179 -0.07(-0.74%)
Feb 23, 2012 9.123 9.191 9.123 9.191 660 +0.07(+0.75%)
Feb 22, 2012 9.123 9.123 9.123 9.123 396 -0.15(-1.63%)
Feb 21, 2012 9.275 9.275 9.275 9.275 660 +0.12(+1.32%)
Feb 17, 2012 9.123 9.297 9.085 9.153 2,892 +0.01(+0.08%)
Feb 15, 2012 9.123 9.146 9.146 9.146 660 -0.02(-0.17%)
Feb 14, 2012 9.161 9.161 9.161 9.161 2,773 +0.04(+0.41%)
Feb 13, 2012 8.934 9.123 8.934 9.123 3,262 -0.02(-0.25%)
Feb 10, 2012 9.047 9.146 9.010 9.146 1,254 +0.05(+0.58%)
Feb 09, 2012 9.093 9.093 9.093 9.093 264 -0.22(-2.36%)
Feb 08, 2012 9.052 9.312 9.052 9.312 1,925 +0.23(+2.50%)
Feb 07, 2012 9.093 9.093 9.085 9.085 472 -0.05(-0.58%)
Feb 06, 2012 9.093 9.138 9.093 9.138 792 -0.01(-0.08%)
Feb 03, 2012 9.022 9.161 9.022 9.146 2,390 -0.02(-0.17%)
Feb 02, 2012 9.161 9.161 9.161 9.161 132 +0.08(+0.83%)
Feb 01, 2012 9.093 9.161 9.085 9.085 2,852 -0.02(-0.17%)
Jan 31, 2012 9.206 9.312 9.070 9.100 2,749 +0.17(+1.86%)
Jan 30, 2012 8.934 8.934 8.934 8.934 396 +0.00(+0.00%)
Jan 27, 2012 9.085 9.085 8.934 8.934 723 -0.15(-1.67%)
Jan 26, 2012 8.934 9.085 8.934 9.085 1,452 +0.15(+1.69%)
Jan 25, 2012 8.934 8.934 8.934 8.934 660 -0.04(-0.42%)
Jan 24, 2012 9.464 9.464 8.972 8.972 528 +0.04(+0.42%)
Jan 23, 2012 8.941 8.941 8.934 8.934 528 -0.15(-1.67%)
Jan 20, 2012 9.010 9.108 9.010 9.085 2,705 -0.08(-0.83%)
Jan 19, 2012 9.229 9.229 9.153 9.161 3,037 +0.00(+0.00%)
Jan 18, 2012 9.046 9.237 9.046 9.161 2,377 +0.10(+1.09%)
Jan 17, 2012 9.085 9.085 9.055 9.063 3,465 +0.28(+3.19%)
Jan 12, 2012 9.350 8.782 8.782 8.782 2,641 -0.19(-2.11%)
Jan 11, 2012 9.047 9.169 8.851 8.972 2,245 +0.29(+3.31%)
Jan 10, 2012 8.548 8.684 8.548 8.684 1,155 +0.13(+1.50%)
Jan 09, 2012 8.517 8.661 8.517 8.555 3,962 +0.08(+0.89%)
Jan 06, 2012 8.404 8.480 8.290 8.480 5,923 +0.00(+0.00%)
Jan 04, 2012 8.457 8.480 8.480 8.480 3,302 +0.26(+3.23%)
Dec 30, 2011 8.237 8.237 8.215 8.215 1,452 +0.00(+0.00%)
Dec 29, 2011 8.086 8.290 8.086 8.215 7,180 -0.11(-1.36%)
Dec 28, 2011 8.192 8.328 8.093 8.328 1,627 +0.23(+2.80%)
Dec 27, 2011 8.101 8.101 8.101 8.101 132 +0.01(+0.09%)
Dec 23, 2011 8.101 8.252 8.086 8.093 924 -0.02(-0.28%)
Dec 21, 2011 8.093 8.116 8.086 8.116 660 +0.02(+0.28%)
Dec 20, 2011 8.252 8.260 8.093 8.093 2,887 +0.01(+0.09%)
Dec 19, 2011 8.093 8.207 8.086 8.086 2,311 -0.14(-1.75%)
Dec 16, 2011 8.063 8.320 8.063 8.230 6,272 +0.17(+2.07%)
Dec 15, 2011 8.063 8.215 8.063 8.063 12,125 +0.00(+0.00%)
Dec 14, 2011 8.078 8.078 8.063 8.063 924 -0.06(-0.75%)
Dec 13, 2011 8.056 8.124 8.056 8.124 3,786 +0.04(+0.56%)
Dec 12, 2011 8.131 8.131 8.079 8.079 534 +0.05(+0.65%)
Dec 09, 2011 8.011 8.071 7.937 8.026 2,404 +0.14(+1.80%)
Dec 08, 2011 7.884 7.989 7.884 7.884 3,071 +0.00(+0.00%)
Dec 07, 2011 8.056 8.146 7.884 7.884 10,543 -0.17(-2.14%)
Dec 06, 2011 8.124 8.146 8.056 8.056 4,777 -0.09(-1.10%)
Dec 05, 2011 8.124 8.146 8.101 8.146 3,566 +0.04(+0.55%)
Dec 02, 2011 8.071 8.206 8.056 8.101 3,672 -0.08(-1.01%)
Dec 01, 2011 8.101 8.199 8.086 8.184 3,432 +0.05(+0.64%)
Nov 30, 2011 8.056 8.131 8.056 8.131 1,335 -0.07(-0.82%)
Nov 29, 2011 8.139 8.214 8.139 8.199 2,189 +0.07(+0.83%)
Nov 25, 2011 8.056 8.131 8.131 8.131 4,941 +0.04(+0.48%)
Nov 23, 2011 7.981 8.092 7.981 8.092 9,349 -0.14(-1.75%)
Nov 22, 2011 7.922 8.236 7.787 8.236 4,040 +0.04(+0.55%)
Nov 21, 2011 8.124 8.244 8.124 8.191 4,367 -0.01(-0.09%)
Nov 18, 2011 8.431 8.431 8.199 8.199 2,938 -0.22(-2.67%)
Nov 17, 2011 8.423 8.423 8.423 8.423 400 -0.02(-0.27%)
Nov 16, 2011 8.244 8.446 8.244 8.446 1,135 +0.13(+1.55%)
Nov 15, 2011 8.461 8.536 8.251 8.317 17,863 -0.22(-2.56%)
Nov 14, 2011 8.536 8.805 7.944 8.536 2,003 -0.01(-0.09%)
Nov 11, 2011 8.543 8.543 8.543 8.543 133 +0.00(+0.00%)
Nov 10, 2011 8.610 8.610 8.543 8.543 667 -0.07(-0.78%)
Nov 09, 2011 8.648 8.648 8.610 8.610 801 -0.01(-0.09%)
Nov 08, 2011 8.633 8.633 8.618 8.618 934 -0.07(-0.86%)
Nov 07, 2011 8.693 8.693 8.693 8.693 267 -0.22(-2.52%)
Nov 04, 2011 8.580 8.917 8.580 8.917 856 +0.08(+0.93%)
Nov 03, 2011 8.693 8.835 8.693 8.835 534 +0.10(+1.11%)
Nov 02, 2011 8.857 8.857 8.723 8.738 667 +0.19(+2.19%)
Nov 01, 2011 8.625 8.625 8.536 8.550 801 -0.07(-0.84%)
Oct 31, 2011 8.536 8.623 8.521 8.623 2,764 +0.09(+1.02%)
Oct 28, 2011 8.536 8.565 8.536 8.536 4,005 -0.07(-0.87%)
Oct 27, 2011 8.865 8.865 8.610 8.610 8,539 +0.02(+0.26%)
Oct 26, 2011 8.610 8.610 8.588 8.588 1,869 -0.10(-1.12%)
Oct 25, 2011 8.730 8.730 8.685 8.685 1,602 -0.04(-0.43%)
Oct 20, 2011 8.685 8.723 8.723 8.723 1,602 +0.11(+1.30%)
Oct 19, 2011 8.610 8.610 8.610 8.610 400 +0.04(+0.44%)
Oct 18, 2011 8.753 8.760 8.521 8.573 1,935 +0.01(+0.09%)
Oct 17, 2011 8.565 8.565 8.565 8.565 400 +0.04(+0.53%)
Oct 14, 2011 8.521 8.521 8.521 8.521 400 -0.01(-0.18%)
Oct 13, 2011 8.543 8.543 8.521 8.536 1,469 +0.01(+0.18%)
Oct 12, 2011 8.745 8.760 8.521 8.521 3,739 -0.08(-0.96%)
Oct 11, 2011 8.603 8.603 8.603 8.603 400 -0.18(-2.05%)
Oct 10, 2011 8.783 8.783 8.783 8.783 1,335 +0.19(+2.27%)
Oct 07, 2011 8.610 8.610 8.588 8.588 400 +0.00(+0.00%)
Oct 06, 2011 8.521 8.760 8.521 8.588 1,758 +0.07(+0.79%)
Oct 05, 2011 8.798 8.798 8.521 8.521 2,112 -0.28(-3.15%)
Oct 03, 2011 8.798 8.798 8.798 8.798 0 +0.28(+3.25%)
Sep 30, 2011 8.521 8.521 8.521 8.521 400 +0.00(+0.00%)
Sep 29, 2011 8.534 8.610 8.521 8.521 1,202 -0.02(-0.26%)
Sep 28, 2011 8.910 8.910 8.543 8.543 518 -0.18(-2.06%)
Sep 27, 2011 8.536 8.723 8.536 8.723 834 +0.17(+2.01%)
Sep 22, 2011 8.610 8.550 8.550 8.550 1,335 -0.22(-2.48%)
Sep 21, 2011 8.768 8.768 8.768 8.768 133 +0.04(+0.51%)
Sep 20, 2011 8.723 8.723 8.723 8.723 133 +0.00(+0.00%)
Sep 19, 2011 8.723 8.723 8.723 8.723 133 +0.11(+1.30%)
Sep 16, 2011 8.663 8.696 8.588 8.610 4,877 -0.10(-1.20%)
Sep 14, 2011 8.715 8.715 8.715 8.715 0 -0.01(-0.09%)
Sep 12, 2011 8.723 8.723 8.723 8.723 0 -0.02(-0.25%)
Sep 09, 2011 8.797 8.884 8.671 8.745 7,409 +0.07(+0.77%)
Sep 08, 2011 8.612 8.678 8.597 8.678 674 +0.01(+0.17%)
Sep 06, 2011 8.715 8.663 8.663 8.663 2,968 -0.07(-0.76%)
Sep 02, 2011 8.730 8.730 8.708 8.730 539 -0.05(-0.59%)
Sep 01, 2011 8.782 8.782 8.782 8.782 244 -0.07(-0.84%)
Aug 31, 2011 8.775 8.856 8.775 8.856 1,561 +0.16(+1.79%)
Aug 30, 2011 8.700 8.700 8.700 8.700 269 +0.02(+0.26%)
Aug 29, 2011 8.700 8.700 8.678 8.678 539 +0.01(+0.09%)
Aug 26, 2011 8.723 8.723 8.671 8.671 415 -0.13(-1.43%)
Aug 25, 2011 8.782 8.797 8.782 8.797 809 +0.11(+1.24%)
Aug 23, 2011 8.923 8.689 8.689 8.689 10,255 -0.21(-2.37%)
Aug 22, 2011 9.271 9.271 8.901 8.901 721 +0.00(+0.00%)
Aug 19, 2011 8.923 8.938 8.901 8.901 944 -0.03(-0.35%)
Aug 18, 2011 8.952 8.961 8.901 8.932 2,447 +0.00(+0.02%)
Aug 17, 2011 8.965 8.982 8.930 8.930 9,340 -0.03(-0.29%)
Aug 16, 2011 9.041 9.041 8.938 8.956 1,281 +0.01(+0.13%)
Aug 15, 2011 8.960 8.960 8.945 8.945 1,214 +0.01(+0.08%)
Aug 12, 2011 8.938 8.938 8.938 8.938 269 +0.01(+0.08%)
Aug 10, 2011 8.930 8.930 8.930 8.930 134 -0.07(-0.82%)
Aug 09, 2011 9.041 9.041 8.930 9.004 1,754 +0.01(+0.08%)
Aug 08, 2011 9.034 9.041 8.915 8.997 11,360 +0.04(+0.41%)
Aug 05, 2011 8.915 8.960 8.915 8.960 4,452 +0.04(+0.50%)
Aug 04, 2011 8.930 9.034 8.915 8.915 2,428 -0.12(-1.31%)
Aug 03, 2011 8.945 9.041 8.915 9.034 1,349 +0.12(+1.33%)
Aug 02, 2011 9.078 9.078 8.915 8.915 1,299 -0.08(-0.91%)
Aug 01, 2011 8.997 8.997 8.997 8.997 153 +0.00(+0.00%)
Jul 29, 2011 8.997 8.997 8.997 8.997 134 -0.01(-0.08%)
Jul 28, 2011 8.982 9.153 8.982 9.004 809 +0.09(+1.00%)
Jul 27, 2011 8.989 9.041 8.915 8.915 1,430 -0.08(-0.91%)
Jul 26, 2011 9.004 9.004 8.915 8.997 2,158 +0.05(+0.58%)
Jul 25, 2011 8.975 9.064 8.915 8.945 8,437 -0.07(-0.82%)
Jul 22, 2011 8.982 9.071 8.935 9.019 2,928 +0.07(+0.74%)
Jul 21, 2011 8.960 9.004 8.930 8.952 5,018 +0.00(+0.00%)
Jul 20, 2011 9.049 9.078 8.945 8.952 1,733 +0.01(+0.17%)
Jul 19, 2011 9.064 9.071 8.938 8.938 1,619 -0.07(-0.74%)
Jul 18, 2011 9.027 9.037 8.930 9.004 2,712 +0.09(+1.00%)
Jul 15, 2011 9.153 9.153 8.915 8.915 4,709 -0.04(-0.45%)
Jul 14, 2011 8.915 8.955 8.915 8.955 306 +0.01(+0.12%)
Jul 13, 2011 9.249 9.249 8.915 8.945 2,880 +0.03(+0.33%)
Jul 12, 2011 9.049 9.256 8.893 8.915 5,795 -0.63(-6.60%)
Jul 11, 2011 9.545 9.545 9.545 9.545 515 +0.28(+3.04%)
Jul 08, 2011 9.071 9.264 9.071 9.264 836 -0.22(-2.34%)
Jul 06, 2011 9.553 9.486 9.486 9.486 674 -0.14(-1.46%)
Jul 05, 2011 9.975 9.975 9.626 9.626 519 -0.01(-0.08%)
Jul 01, 2011 9.197 9.686 9.190 9.634 6,641 +0.60(+6.64%)
Jun 30, 2011 8.989 9.034 8.989 9.034 2,968 +0.02(+0.25%)
Jun 29, 2011 8.915 9.012 8.915 9.012 3,494 +0.10(+1.08%)
Jun 28, 2011 9.019 9.019 8.915 8.915 2,739 +0.00(+0.00%)
Jun 27, 2011 8.915 8.915 8.915 8.915 134 +0.00(+0.00%)
Jun 24, 2011 8.923 8.923 8.915 8.915 809 +0.00(+0.00%)
Jun 23, 2011 8.945 8.982 8.915 8.915 2,293 -0.35(-3.76%)
Jun 22, 2011 9.049 9.264 9.049 9.264 404 +0.35(+3.91%)
Jun 20, 2011 8.945 8.915 8.915 8.915 809 -0.14(-1.55%)
Jun 17, 2011 9.056 9.056 9.056 9.056 134 +0.16(+1.75%)
Jun 16, 2011 9.041 9.041 8.901 8.901 4,881 +0.01(+0.08%)
Jun 15, 2011 9.105 9.105 8.893 8.893 742 +0.01(+0.17%)
Jun 14, 2011 8.988 8.988 8.878 8.878 1,480 -0.07(-0.82%)
Jun 13, 2011 9.208 9.208 8.886 8.952 2,454 -0.22(-2.40%)
Jun 10, 2011 9.076 9.172 8.864 9.172 1,762 +0.01(+0.08%)
Jun 09, 2011 8.952 9.304 8.952 9.164 2,344 +0.07(+0.73%)
Jun 08, 2011 9.128 9.128 8.952 9.098 1,743 -0.04(-0.40%)
Jun 07, 2011 9.135 9.135 9.135 9.135 136 +0.02(+0.24%)
Jun 03, 2011 9.172 9.113 9.113 9.113 5,451 -0.50(-5.19%)
May 24, 2011 9.531 9.612 9.436 9.612 3,952 +0.21(+2.26%)
May 23, 2011 9.509 9.509 9.392 9.399 1,730 -0.12(-1.31%)
May 20, 2011 9.465 9.524 9.465 9.524 477 +0.06(+0.62%)
May 19, 2011 9.465 9.465 9.465 9.465 272 +0.15(+1.57%)
May 18, 2011 9.412 9.502 9.319 9.319 3,817 -0.18(-1.85%)
May 17, 2011 9.370 9.495 9.319 9.495 5,989 +0.10(+1.09%)
May 13, 2011 9.355 9.392 9.392 9.392 817 -0.01(-0.16%)
May 12, 2011 9.370 9.407 9.355 9.407 1,771 +0.07(+0.79%)
May 11, 2011 9.319 9.517 9.319 9.333 3,407 +0.01(+0.16%)
May 10, 2011 9.487 9.487 9.319 9.319 1,416 -0.18(-1.93%)
May 09, 2011 9.612 9.612 9.377 9.502 3,209 -0.07(-0.69%)
May 05, 2011 9.487 9.568 9.568 9.568 3,407 +0.07(+0.77%)
May 04, 2011 9.377 9.531 9.355 9.495 3,543 +0.14(+1.49%)
May 03, 2011 9.495 9.612 9.341 9.355 1,362 -0.15(-1.54%)
May 02, 2011 9.502 9.502 9.487 9.502 1,022 -0.11(-1.15%)
Apr 29, 2011 9.733 9.840 9.311 9.612 6,607 -0.11(-1.13%)
Apr 28, 2011 9.722 9.722 9.722 9.722 545 -0.08(-0.82%)
Apr 27, 2011 9.722 9.803 9.722 9.803 954 -0.03(-0.30%)
Apr 25, 2011 9.832 9.832 9.832 9.832 0 +0.11(+1.13%)
Apr 21, 2011 9.707 9.722 9.693 9.722 545 -0.18(-1.85%)
Apr 20, 2011 9.906 9.906 9.906 9.906 817 +0.04(+0.37%)
Apr 15, 2011 9.869 9.869 9.869 9.869 0 -0.07(-0.74%)
Apr 14, 2011 9.942 9.942 9.942 9.942 340 -0.33(-3.21%)
Apr 13, 2011 10.25 10.27 10.25 10.27 1,933 +0.37(+3.78%)
Apr 11, 2011 9.898 9.898 9.898 9.898 0 -0.30(-2.95%)
Apr 06, 2011 10.20 10.20 10.20 10.20 0 +0.01(+0.07%)
Apr 04, 2011 10.19 10.19 10.19 10.19 0 +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.