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, 2012 9.517 9.556 9.517 9.556 3,479 +0.02(+0.16%)
Apr 27, 2012 9.403 9.540 9.403 9.540 1,962 -0.02(-0.16%)
Apr 26, 2012 9.403 9.556 9.403 9.556 1,504 +0.27(+2.88%)
Apr 25, 2012 9.288 9.288 9.288 9.288 392 -0.22(-2.27%)
Apr 24, 2012 9.288 9.517 9.288 9.503 2,668 +0.06(+0.66%)
Apr 23, 2012 9.441 9.441 9.441 9.441 1,308 -0.16(-1.63%)
Apr 20, 2012 9.288 9.632 9.288 9.597 4,871 +0.35(+3.75%)
Apr 19, 2012 9.173 9.250 9.173 9.250 1,308 +0.08(+0.83%)
Apr 18, 2012 9.212 9.212 9.173 9.173 261 -0.01(-0.08%)
Apr 17, 2012 9.175 9.288 9.173 9.181 1,111 -0.45(-4.68%)
Apr 16, 2012 9.670 9.670 9.632 9.632 2,001 +0.54(+5.88%)
Apr 13, 2012 9.105 9.135 9.097 9.097 1,462 -0.15(-1.65%)
Apr 12, 2012 9.173 9.250 9.173 9.250 811 -0.15(-1.63%)
Apr 11, 2012 9.326 9.403 9.326 9.403 425 -0.15(-1.60%)
Apr 09, 2012 9.556 9.556 9.556 9.556 392 +0.08(+0.81%)
Apr 04, 2012 9.479 9.479 9.479 9.479 261 -0.23(-2.36%)
Apr 03, 2012 9.701 9.716 9.701 9.708 1,917 +0.02(+0.24%)
Apr 02, 2012 9.510 9.686 9.364 9.686 6,942 +0.17(+1.77%)
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%)
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.