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 (%)
Apr 30, 2010 10.91 11.05 10.91 11.05 285 +0.10(+0.90%)
Apr 29, 2010 10.95 10.95 10.88 10.95 715 -0.13(-1.20%)
Apr 28, 2010 11.09 11.09 11.09 11.09 361 +0.04(+0.38%)
Apr 27, 2010 10.88 11.05 10.88 11.05 1,140 -0.18(-1.63%)
Apr 23, 2010 11.23 11.23 11.23 11.23 0 +0.00(+0.01%)
Apr 21, 2010 11.23 11.23 11.23 11.23 0 +0.10(+0.86%)
Apr 20, 2010 11.05 11.13 11.05 11.13 832 +0.13(+1.16%)
Apr 19, 2010 11.05 11.05 11.00 11.00 285 -0.05(-0.44%)
Apr 16, 2010 10.62 11.05 10.61 11.05 1,282 -0.09(-0.85%)
Apr 15, 2010 10.55 11.20 10.55 11.15 1,225 +0.09(+0.86%)
Apr 14, 2010 11.19 11.19 10.67 11.05 1,350 -0.17(-1.50%)
Apr 13, 2010 11.22 11.22 11.22 11.22 1,425 +0.32(+2.96%)
Apr 12, 2010 11.00 11.02 10.90 10.90 837 +0.55(+5.29%)
Apr 08, 2010 10.35 10.35 10.35 10.35 0 +0.13(+1.31%)
Apr 05, 2010 10.22 10.22 10.22 10.22 0 -0.66(-6.06%)
Apr 01, 2010 10.67 10.88 10.88 10.88 6,270 +0.45(+4.31%)
Mar 31, 2010 10.43 10.43 10.43 10.43 142 -0.03(-0.27%)
Mar 30, 2010 10.46 10.53 10.18 10.46 6,082 +0.27(+2.69%)
Mar 29, 2010 10.68 10.68 10.12 10.18 1,795 -0.08(-0.75%)
Mar 26, 2010 10.47 10.47 10.22 10.26 513 -0.06(-0.54%)
Mar 25, 2010 10.79 10.81 10.14 10.32 6,137 -0.39(-3.61%)
Mar 24, 2010 9.894 10.86 9.691 10.70 12,323 +0.32(+3.04%)
Mar 23, 2010 9.677 11.19 9.677 10.39 2,163 +0.50(+5.07%)
Mar 22, 2010 9.782 9.884 9.649 9.884 4,091 +0.24(+2.52%)
Mar 19, 2010 10.08 10.08 9.614 9.642 2,277 -0.41(-4.05%)
Mar 18, 2010 10.000 10.05 10.000 10.05 2,804 +0.36(+3.69%)
Mar 17, 2010 10.10 10.10 9.684 9.691 8,081 -0.42(-4.16%)
Mar 16, 2010 10.13 10.13 10.11 10.11 433 -0.03(-0.27%)
Mar 15, 2010 10.14 10.14 10.14 10.14 621 +0.00(+0.00%)
Mar 11, 2010 10.14 10.14 10.14 10.14 0 -0.23(-2.20%)
Mar 08, 2010 10.37 10.37 10.37 10.37 0 +0.83(+8.70%)
Mar 04, 2010 9.538 9.538 9.538 9.538 0 -0.01(-0.07%)
Mar 03, 2010 9.454 9.731 9.447 9.544 2,162 -0.25(-2.54%)
Mar 01, 2010 10.01 9.793 9.793 9.793 722 -0.53(-5.16%)
Feb 26, 2010 9.382 10.33 9.382 10.33 1,950 +0.91(+9.71%)
Feb 24, 2010 9.690 9.413 9.413 9.413 5,490 -0.28(-2.86%)
Feb 22, 2010 9.683 9.690 9.690 9.690 1,444 +0.00(+0.00%)
Feb 18, 2010 9.690 9.690 9.690 9.690 144 -0.24(-2.37%)
Feb 17, 2010 10.03 10.03 9.925 9.925 433 -0.45(-4.34%)
Feb 16, 2010 10.37 10.37 10.37 10.37 144 +0.69(+7.15%)
Feb 10, 2010 10.10 9.683 9.683 9.683 2,600 +0.33(+3.55%)
Feb 09, 2010 8.998 9.973 8.998 9.351 3,006 -0.52(-5.26%)
Feb 05, 2010 10.34 9.870 9.870 9.870 577 -0.17(-1.66%)
Feb 04, 2010 10.04 10.04 10.04 10.04 255 +0.00(+0.00%)
Feb 03, 2010 9.517 10.04 9.517 10.04 1,189 +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.