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 (%)
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%)
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.