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 (%)
Sep 28, 2012 9.901 9.901 9.901 9.901 128 -0.18(-1.78%)
Sep 26, 2012 10.08 10.08 10.08 10.08 385 +0.04(+0.39%)
Sep 25, 2012 10.06 10.13 10.04 10.04 10,912 -0.06(-0.62%)
Sep 24, 2012 9.916 10.13 9.893 10.10 2,439 +0.01(+0.08%)
Sep 21, 2012 9.893 10.10 9.893 10.10 1,283 +0.20(+2.05%)
Sep 19, 2012 9.893 9.893 9.893 9.893 1,283 -0.01(-0.08%)
Sep 18, 2012 9.893 9.901 9.893 9.901 513 -0.23(-2.23%)
Sep 17, 2012 10.13 10.13 10.13 10.13 1,743 +0.08(+0.78%)
Sep 14, 2012 10.13 10.13 10.05 10.05 1,134 +0.00(+0.00%)
Sep 13, 2012 9.978 10.05 9.971 10.05 10,551 +0.04(+0.39%)
Sep 12, 2012 10.02 10.02 10.01 10.01 385 +0.13(+1.34%)
Sep 11, 2012 9.877 9.877 9.877 9.877 966 +0.07(+0.71%)
Sep 10, 2012 9.507 9.808 9.507 9.808 1,425 +0.32(+3.42%)
Sep 07, 2012 10.03 10.03 9.468 9.484 1,739 -0.56(-5.53%)
Sep 06, 2012 10.10 10.10 10.04 10.04 259 +0.01(+0.08%)
Sep 05, 2012 10.05 10.05 10.03 10.03 583 -0.15(-1.51%)
Aug 31, 2012 10.19 10.19 10.19 10.19 777 -0.08(-0.83%)
Aug 30, 2012 10.05 10.27 10.05 10.27 2,629 +0.13(+1.29%)
Aug 27, 2012 10.15 10.14 10.14 10.14 647 +0.19(+1.86%)
Aug 24, 2012 9.954 9.954 9.939 9.954 4,276 +0.04(+0.39%)
Aug 23, 2012 9.916 9.916 9.916 9.916 312 +0.02(+0.23%)
Aug 20, 2012 9.893 9.893 9.893 9.893 129 -0.02(-0.23%)
Aug 17, 2012 9.916 9.916 9.916 9.916 777 +0.04(+0.39%)
Aug 16, 2012 9.888 9.888 9.877 9.877 930 +0.00(+0.00%)
Aug 15, 2012 10.09 10.09 9.877 9.877 1,189 -0.20(-2.03%)
Aug 11, 2012 10.08 10.08 10.08 0 +0.00(+0.00%)
Aug 10, 2012 10.08 10.08 10.08 10.08 907 +0.05(+0.50%)
Aug 09, 2012 10.12 10.12 10.03 10.03 647 -0.02(-0.23%)
Aug 03, 2012 10.07 10.05 10.05 10.05 9,848 -0.02(-0.15%)
Aug 02, 2012 10.07 10.07 10.07 10.07 524 -0.07(-0.68%)
Aug 01, 2012 10.14 10.14 10.14 10.14 388 +0.08(+0.75%)
Jul 31, 2012 10.07 10.14 10.06 10.06 1,425 +0.03(+0.32%)
Jul 30, 2012 10.07 10.07 10.03 10.03 647 +0.00(+0.00%)
Jul 27, 2012 10.12 10.12 10.03 10.03 1,080 -0.11(-1.07%)
Jul 26, 2012 10.14 10.14 10.14 10.14 152 +0.11(+1.08%)
Jul 25, 2012 10.03 10.03 10.03 10.03 388 -0.02(-0.15%)
Jul 24, 2012 9.916 10.05 9.916 10.05 2,203 -0.04(-0.42%)
Jul 20, 2012 10.09 10.09 10.09 10.09 1,036 -0.02(-0.19%)
Jul 19, 2012 10.11 10.11 10.11 10.11 518 +0.00(+0.00%)
Jul 18, 2012 10.03 10.11 10.03 10.11 5,313 +0.04(+0.38%)
Jul 17, 2012 10.02 10.07 10.02 10.07 732 -0.04(-0.38%)
Jul 16, 2012 10.11 10.11 10.11 10.11 388 -0.14(-1.36%)
Jul 13, 2012 10.02 10.26 10.02 10.25 2,204 +0.22(+2.15%)
Jul 12, 2012 10.03 10.03 10.03 10.03 390 +0.00(+0.00%)
Jul 11, 2012 10.04 10.04 10.03 10.03 453 -0.05(-0.54%)
Jul 10, 2012 10.00 10.09 10.00 10.09 777 -0.02(-0.15%)
Jul 09, 2012 9.985 10.10 9.985 10.10 1,425 +0.07(+0.69%)
Jul 06, 2012 10.03 10.05 10.03 10.03 1,362 +0.08(+0.78%)
Jul 05, 2012 9.977 9.977 9.954 9.954 647 -0.42(-4.09%)
Jul 03, 2012 10.17 10.38 10.17 10.38 1,382 +0.15(+1.51%)
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.