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 29, 2013 9.689 9.689 9.689 9.689 755 +0.14(+1.50%)
Apr 26, 2013 9.546 9.546 9.546 9.546 314 -0.14(-1.47%)
Apr 25, 2013 9.689 9.689 9.689 9.689 125 +0.12(+1.24%)
Apr 24, 2013 9.649 9.689 9.570 9.570 0 -0.11(-1.15%)
Apr 23, 2013 9.681 9.681 9.681 9.681 282 -0.01(-0.08%)
Apr 22, 2013 9.578 9.689 9.578 9.689 969 +0.14(+1.50%)
Apr 19, 2013 9.546 9.546 9.546 9.546 1,007 -0.14(-1.48%)
Apr 16, 2013 9.570 9.689 9.689 9.689 10,199 +0.04(+0.41%)
Apr 15, 2013 9.602 9.689 9.602 9.649 11,857 -0.04(-0.41%)
Apr 12, 2013 9.641 9.689 9.641 9.689 1,609 +0.14(+1.50%)
Apr 11, 2013 9.546 9.546 9.546 9.546 251 +0.02(+0.17%)
Apr 10, 2013 9.641 9.641 9.530 9.530 1,182 -0.12(-1.23%)
Apr 08, 2013 9.506 9.649 9.649 9.649 1,385 +0.11(+1.17%)
Apr 05, 2013 9.530 9.538 9.530 9.538 629 +0.01(+0.08%)
Apr 04, 2013 9.633 9.633 9.530 9.530 503 -0.08(-0.83%)
Apr 03, 2013 9.602 9.610 9.602 9.610 503 +0.01(+0.08%)
Apr 02, 2013 9.514 9.603 9.514 9.602 4,205 +0.07(+0.75%)
Apr 01, 2013 9.562 9.562 9.530 9.530 1,123 -0.00(-0.00%)
Mar 28, 2013 9.530 9.538 9.491 9.530 3,062 +0.00(+0.05%)
Mar 27, 2013 9.530 9.530 9.525 9.525 5,481 -0.00(-0.05%)
Mar 26, 2013 9.546 9.606 9.530 9.530 1,226 +0.00(+0.00%)
Mar 25, 2013 9.522 9.602 9.522 9.530 7,066 -0.03(-0.33%)
Mar 22, 2013 9.498 9.602 9.498 9.562 4,575 +0.10(+1.09%)
Mar 21, 2013 9.610 9.610 9.459 9.459 440 -0.15(-1.57%)
Mar 20, 2013 9.498 9.610 9.498 9.610 1,581 +0.06(+0.67%)
Mar 19, 2013 9.665 9.689 9.530 9.546 4,925 -0.12(-1.23%)
Mar 18, 2013 9.721 9.721 9.665 9.665 479 -0.01(-0.08%)
Mar 15, 2013 9.848 9.848 9.673 9.673 1,032 -0.14(-1.38%)
Mar 14, 2013 9.665 9.808 9.665 9.808 1,712 +0.24(+2.49%)
Mar 13, 2013 9.681 9.681 9.570 9.570 899 -0.02(-0.25%)
Mar 12, 2013 9.444 9.625 9.437 9.594 23,987 +0.12(+1.24%)
Mar 11, 2013 9.421 9.476 9.421 9.476 10,109 +0.05(+0.50%)
Mar 08, 2013 9.358 9.452 9.358 9.429 890 +0.01(+0.08%)
Mar 07, 2013 9.413 9.421 9.413 9.421 307 -0.09(-0.99%)
Mar 06, 2013 9.468 9.515 9.468 9.515 3,767 +0.08(+0.83%)
Mar 05, 2013 9.437 9.476 9.437 9.437 1,971 +0.00(+0.00%)
Mar 04, 2013 9.303 9.437 9.303 9.437 762 +0.00(+0.00%)
Mar 01, 2013 9.437 9.437 9.437 9.437 1,271 +0.00(+0.00%)
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%)
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.