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

Salisbury Bancorp (NQ: SAL )

27.88 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 11, 2023 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 (%)
Nov 30, 2018 8.494 8.805 8.320 8.320 55,880 -0.20(-2.30%)
Nov 29, 2018 8.805 8.805 8.367 8.516 12,620 +0.03(+0.30%)
Nov 28, 2018 8.594 8.756 8.327 8.490 37,094 +0.15(+1.77%)
Nov 27, 2018 8.452 8.800 8.298 8.342 16,491 -0.05(-0.58%)
Nov 26, 2018 8.391 8.391 8.391 31 +0.00(+0.00%)
Nov 21, 2018 8.391 8.391 8.391 0 -0.11(-1.24%)
Nov 20, 2018 8.474 8.653 8.452 8.496 9,740 +0.02(+0.26%)
Nov 19, 2018 8.474 8.529 8.474 8.474 4,506 -0.06(-0.67%)
Nov 16, 2018 8.695 8.736 8.516 8.532 12,266 -0.39(-4.40%)
Nov 15, 2018 8.925 8.925 8.925 163 +0.06(+0.70%)
Nov 14, 2018 8.863 8.863 8.863 146 +0.00(+0.00%)
Nov 12, 2018 8.863 8.863 8.863 0 +0.49(+5.83%)
Nov 09, 2018 8.374 8.374 8.374 27 +0.00(+0.00%)
Nov 08, 2018 8.693 8.693 8.374 8.374 1,724 -0.32(-3.70%)
Nov 07, 2018 8.696 8.696 8.696 91 +0.00(+0.00%)
Nov 05, 2018 8.696 8.696 8.696 0 +0.07(+0.79%)
Nov 02, 2018 8.628 8.628 8.628 475 +0.00(+0.00%)
Nov 01, 2018 8.628 8.628 8.628 8.628 1,710 +0.12(+1.42%)
Oct 31, 2018 8.471 8.626 8.471 8.507 5,247 +0.04(+0.50%)
Oct 30, 2018 8.779 8.779 8.464 8.464 2,502 +0.06(+0.68%)
Oct 29, 2018 8.562 8.562 8.405 8.407 2,982 -0.12(-1.41%)
Oct 25, 2018 8.527 8.527 8.527 0 -0.58(-6.36%)
Oct 24, 2018 9.107 9.107 9.107 375 -0.00(-0.00%)
Oct 23, 2018 9.072 9.290 9.072 9.107 3,042 +0.03(+0.35%)
Oct 22, 2018 9.075 9.075 9.075 9.075 677 -0.11(-1.15%)
Oct 19, 2018 9.181 9.192 9.181 9.181 5,489 -0.02(-0.25%)
Oct 18, 2018 9.204 9.204 9.204 9.204 9,025 -0.09(-0.93%)
Oct 17, 2018 9.181 9.290 9.181 9.290 3,325 -0.09(-0.91%)
Oct 16, 2018 9.181 9.376 9.181 9.376 8,879 -0.02(-0.25%)
Oct 15, 2018 9.209 9.399 9.209 9.399 2,950 +0.19(+2.06%)
Oct 12, 2018 9.400 9.400 9.209 9.209 3,202 +0.03(+0.31%)
Oct 11, 2018 9.208 9.208 9.181 9.181 2,758 +0.00(+0.00%)
Oct 10, 2018 9.196 9.196 9.170 9.181 5,489 +0.00(+0.00%)
Oct 09, 2018 9.247 9.247 9.181 9.181 3,746 -0.00(-0.02%)
Oct 08, 2018 9.191 9.232 9.183 9.183 2,447 -0.22(-2.30%)
Oct 05, 2018 9.400 9.400 9.400 9.400 457 +0.22(+2.36%)
Oct 04, 2018 9.181 9.192 9.181 9.183 2,822 -0.23(-2.39%)
Oct 03, 2018 9.408 9.408 9.408 36 +0.00(+0.00%)
Oct 02, 2018 9.397 9.408 9.229 9.408 12,100 -0.00(-0.00%)
Oct 01, 2018 9.325 9.409 9.325 9.409 1,843 +0.23(+2.48%)
Sep 28, 2018 9.159 9.181 9.159 9.181 2,287 +0.03(+0.36%)
Sep 27, 2018 9.203 9.240 9.148 9.148 7,063 -0.23(-2.45%)
Sep 26, 2018 9.378 9.378 9.378 96 +0.00(+0.00%)
Sep 25, 2018 9.170 9.378 9.170 9.378 1,559 +0.20(+2.14%)
Sep 24, 2018 9.181 9.181 9.181 9.181 2,589 -0.30(-3.11%)
Sep 21, 2018 9.137 9.476 9.137 9.476 7,776 +0.35(+3.83%)
Sep 20, 2018 9.126 9.208 9.126 9.126 5,517 -0.05(-0.60%)
Sep 19, 2018 9.181 9.182 9.181 9.181 7,749 +0.00(+0.00%)
Sep 18, 2018 9.181 9.181 9.181 9.181 1,404 +0.00(+0.00%)
Sep 17, 2018 9.181 9.181 9.181 590 +0.00(+0.00%)
Sep 14, 2018 9.229 9.229 9.181 9.181 2,744 -0.19(-2.08%)
Sep 13, 2018 9.378 9.378 9.376 9.376 1,303 +0.20(+2.22%)
Sep 12, 2018 9.172 9.172 9.172 9.172 1,509 -0.01(-0.10%)
Sep 11, 2018 9.072 9.265 9.072 9.181 3,591 -0.20(-2.10%)
Sep 10, 2018 9.378 9.378 9.378 9.378 1,839 +0.19(+2.02%)
Sep 07, 2018 9.225 9.225 9.192 9.192 1,372 +0.01(+0.11%)
Sep 06, 2018 9.094 9.290 9.072 9.182 18,966 +0.00(+0.01%)
Sep 05, 2018 9.083 9.181 9.083 9.181 4,245 -0.04(-0.47%)
Sep 04, 2018 9.225 9.225 9.225 128 +0.00(+0.00%)
Aug 31, 2018 9.225 9.225 9.225 0 +0.23(+2.50%)
Aug 30, 2018 8.962 9.006 8.962 9.000 11,990 +0.18(+2.00%)
Aug 29, 2018 9.061 9.061 8.766 8.823 7,612 -0.25(-2.74%)
Aug 28, 2018 9.072 9.072 9.072 9.072 1,985 +0.07(+0.73%)
Aug 27, 2018 9.006 9.006 9.006 9.006 2,383 -0.11(-1.20%)
Aug 24, 2018 9.148 9.166 8.962 9.115 20,586 -0.05(-0.52%)
Aug 23, 2018 9.163 9.163 9.163 9.163 580 -0.18(-1.96%)
Aug 22, 2018 9.347 9.347 9.347 9.347 590 -0.02(-0.22%)
Aug 21, 2018 9.367 9.367 9.367 9.367 1,752 +0.14(+1.54%)
Aug 20, 2018 9.225 9.225 9.225 233 +0.00(+0.00%)
Aug 17, 2018 9.244 9.268 9.225 9.225 4,574 -0.07(-0.71%)
Aug 16, 2018 9.290 9.290 9.290 4 +0.06(+0.66%)
Aug 15, 2018 9.229 9.229 9.229 534 +0.00(+0.00%)
Aug 14, 2018 9.277 9.277 9.229 9.229 1,662 -0.02(-0.23%)
Aug 13, 2018 9.251 9.435 9.240 9.251 6,907 -0.12(-1.27%)
Aug 10, 2018 9.262 9.370 9.262 9.370 1,381 -0.12(-1.26%)
Aug 09, 2018 9.381 9.606 9.348 9.490 20,363 +0.13(+1.39%)
Aug 08, 2018 9.322 9.490 9.306 9.359 12,097 -0.20(-2.05%)
Aug 07, 2018 9.555 9.555 9.555 9.555 709 +0.19(+2.04%)
Aug 06, 2018 9.364 9.364 9.364 9.364 2,887 -0.13(-1.33%)
Aug 03, 2018 9.490 9.490 9.490 1,045 +0.00(+0.00%)
Aug 02, 2018 9.359 9.490 9.338 9.490 3,334 +0.03(+0.34%)
Aug 01, 2018 9.381 9.457 9.338 9.457 9,265 -0.08(-0.80%)
Jul 31, 2018 9.370 9.533 9.262 9.533 20,004 +0.30(+3.29%)
Jul 30, 2018 9.240 9.251 9.229 9.229 1,980 -0.17(-1.78%)
Jul 27, 2018 9.240 9.396 9.240 9.396 4,144 +0.17(+1.81%)
Jul 26, 2018 9.229 9.229 9.229 9.229 4,964 -0.00(-0.01%)
Jul 24, 2018 9.230 9.230 9.230 460 +0.00(+0.01%)
Jul 23, 2018 9.230 9.231 9.229 9.229 8,431 +0.00(+0.00%)
Jul 19, 2018 9.229 9.229 9.229 722 -0.05(-0.58%)
Jul 18, 2018 9.283 9.283 9.229 9.283 3,039 -0.05(-0.58%)
Jul 17, 2018 9.230 9.342 9.230 9.338 7,147 +0.07(+0.70%)
Jul 16, 2018 9.500 9.500 9.229 9.272 12,751 -0.10(-1.04%)
Jul 12, 2018 9.370 9.370 9.370 483 -0.42(-4.32%)
Jul 10, 2018 9.794 9.794 9.794 340 -0.02(-0.22%)
Jul 06, 2018 9.815 9.815 9.815 805 -0.10(-0.99%)
Jul 05, 2018 10.07 10.41 9.848 9.913 6,672 +0.32(+3.39%)
Jul 03, 2018 9.588 9.588 9.588 0 -0.93(-8.85%)
Jul 02, 2018 9.696 10.52 9.696 10.52 19,944 +0.92(+9.59%)
Jun 27, 2018 9.598 9.598 9.598 363 -0.33(-3.28%)
Jun 26, 2018 9.924 9.924 9.924 9.924 4,287 -0.02(-0.22%)
Jun 25, 2018 9.328 9.946 9.328 9.946 20,593 +0.04(+0.44%)
Jun 22, 2018 9.902 9.902 9.359 9.902 25,249 -0.05(-0.55%)
Jun 21, 2018 9.690 9.967 9.528 9.957 29,513 +0.28(+2.92%)
Jun 20, 2018 9.772 9.772 9.571 9.674 16,435 +0.00(+0.00%)
Jun 19, 2018 9.772 9.772 9.674 9.674 4,236 -0.10(-1.00%)
Jun 18, 2018 9.771 9.772 9.771 9.772 6,631 +0.08(+0.78%)
Jun 15, 2018 9.696 9.663 9.696 28,104 +0.03(+0.34%)
Jun 14, 2018 9.500 9.663 9.500 9.663 2,776 +0.00(+0.00%)
Jun 13, 2018 9.718 9.718 9.533 9.663 6,253 +0.03(+0.32%)
Jun 12, 2018 9.750 9.750 9.555 9.633 7,846 +0.06(+0.59%)
Jun 11, 2018 9.555 9.617 9.555 9.576 5,968 +0.18(+1.97%)
Jun 08, 2018 9.609 9.635 9.392 9.392 29,260 +0.03(+0.35%)
Jun 07, 2018 9.373 9.533 9.202 9.359 38,769 -0.01(-0.12%)
Jun 06, 2018 9.338 9.555 9.338 9.370 12,405 +0.01(+0.12%)
Jun 04, 2018 9.359 9.359 9.359 0 -0.20(-2.05%)
Jun 01, 2018 9.544 9.555 9.381 9.555 5,281 +0.11(+1.15%)
May 31, 2018 9.479 9.480 9.446 9.446 5,351 +0.05(+0.58%)
May 30, 2018 9.490 9.555 9.365 9.392 14,869 -0.08(-0.81%)
May 29, 2018 9.620 9.620 9.469 9.469 4,278 -0.15(-1.57%)
May 25, 2018 9.620 9.620 9.620 0 -0.03(-0.34%)
May 24, 2018 9.663 9.663 9.338 9.652 17,149 +0.50(+5.46%)
May 23, 2018 9.186 9.186 9.153 9.153 2,417 -0.05(-0.59%)
May 22, 2018 9.132 9.207 9.132 9.207 1,266 -0.20(-2.08%)
May 21, 2018 9.479 9.484 9.392 9.403 16,670 -0.04(-0.46%)
May 18, 2018 9.474 9.474 9.164 9.446 17,425 +0.31(+3.45%)
May 17, 2018 9.120 9.131 9.120 9.131 2,017 +0.01(+0.12%)
May 16, 2018 9.120 9.120 9.120 9.120 594 -0.11(-1.18%)
May 15, 2018 9.292 9.292 9.229 9.229 4,282 -0.08(-0.82%)
May 14, 2018 9.321 9.321 9.305 9.305 2,210 -0.05(-0.57%)
May 11, 2018 9.359 9.359 9.358 9.358 2,132 +0.02(+0.22%)
May 10, 2018 9.120 9.338 9.120 9.338 4,121 +0.28(+3.07%)
May 09, 2018 9.059 9.060 9.059 9.060 2,610 -0.38(-4.00%)
May 08, 2018 9.437 9.437 9.437 9.437 783 +0.56(+6.32%)
May 07, 2018 8.898 8.898 8.855 8.876 5,577 +0.02(+0.24%)
May 04, 2018 9.265 9.265 8.855 8.855 18,729 -0.00(-0.02%)
May 01, 2018 8.857 8.857 8.857 853 +0.01(+0.15%)
Apr 30, 2018 8.305 9.459 8.305 8.844 54,175 +0.61(+7.47%)
Apr 27, 2018 9.513 9.513 7.474 8.229 142,480 -1.20(-12.71%)
Apr 25, 2018 9.427 9.427 9.427 468 -0.06(-0.67%)
Apr 23, 2018 9.491 9.491 9.491 74 -0.09(-0.90%)
Apr 20, 2018 9.577 9.577 9.577 9.577 1,117 -0.17(-1.77%)
Apr 18, 2018 9.750 9.750 9.750 190 +0.13(+1.35%)
Apr 17, 2018 9.620 9.620 9.620 9.620 3,592 -0.05(-0.53%)
Apr 12, 2018 9.672 9.672 9.672 713 +0.01(+0.09%)
Apr 11, 2018 9.664 9.664 9.664 9.664 2,373 +0.00(+0.00%)
Apr 10, 2018 9.664 9.664 9.664 9.664 1,432 +0.04(+0.45%)
Apr 09, 2018 9.718 9.718 9.620 9.620 3,787 -0.08(-0.79%)
Apr 06, 2018 9.697 9.697 9.697 9.697 1,089 -0.38(-3.74%)
Apr 05, 2018 10.35 10.35 9.922 10.07 5,822 +0.10(+1.02%)
Apr 04, 2018 9.972 9.972 9.972 9.972 1,307 +0.05(+0.50%)
Apr 03, 2018 9.922 9.987 9.922 9.922 6,939 +0.22(+2.22%)
Mar 29, 2018 9.707 9.707 9.707 1,121 +0.12(+1.23%)
Mar 27, 2018 9.589 9.589 9.589 662 -0.15(-1.54%)
Mar 26, 2018 9.740 10.10 9.739 9.739 11,056 -0.45(-4.39%)
Mar 23, 2018 10.18 10.19 10.18 10.19 2,304 -0.19(-1.87%)
Mar 22, 2018 10.38 10.38 10.38 10.38 1,070 -0.30(-2.78%)
Mar 20, 2018 10.68 10.68 10.68 356 +0.43(+4.20%)
Mar 19, 2018 10.74 10.74 10.25 10.25 3,300 -0.51(-4.70%)
Mar 16, 2018 10.25 10.75 10.25 10.75 12,192 +0.68(+6.75%)
Mar 15, 2018 10.25 10.25 10.04 10.07 3,110 +0.04(+0.43%)
Mar 12, 2018 10.03 10.03 10.03 55 +0.19(+1.97%)
Mar 08, 2018 9.836 9.836 9.836 398 +0.00(+0.00%)
Mar 07, 2018 9.815 9.837 9.771 9.836 8,289 -0.04(-0.44%)
Mar 06, 2018 9.976 10.05 9.879 9.879 2,304 +0.04(+0.44%)
Mar 02, 2018 9.836 9.836 9.836 611 +0.02(+0.22%)
Feb 28, 2018 9.815 9.815 9.815 106 -0.23(-2.26%)
Feb 27, 2018 9.998 10.16 9.880 10.04 5,011 -0.25(-2.41%)
Feb 26, 2018 10.34 10.34 9.869 10.29 5,451 -0.08(-0.73%)
Feb 23, 2018 10.12 10.46 10.12 10.36 19,234 +0.24(+2.34%)
Feb 22, 2018 9.987 10.13 9.987 10.13 1,928 +0.02(+0.21%)
Feb 21, 2018 9.815 10.11 9.815 10.11 10,013 +0.02(+0.21%)
Feb 20, 2018 10.08 10.08 10.08 10.08 1,298 +0.23(+2.31%)
Feb 16, 2018 9.857 9.857 9.857 0 -0.27(-2.67%)
Feb 15, 2018 9.815 10.22 9.815 10.13 4,594 +0.34(+3.47%)
Feb 14, 2018 9.788 9.788 9.788 9.788 1,622 -0.03(-0.28%)
Feb 12, 2018 9.815 9.815 9.815 324 -0.13(-1.30%)
Feb 09, 2018 10.17 10.35 9.804 9.944 8,432 -0.28(-2.71%)
Feb 08, 2018 10.14 10.29 10.14 10.22 16,216 +0.04(+0.35%)
Feb 07, 2018 10.51 10.51 10.08 10.19 13,160 -0.41(-3.85%)
Feb 06, 2018 9.650 11.11 9.650 10.59 96,495 +0.91(+9.41%)
Feb 05, 2018 9.682 9.682 9.682 9.682 554 -0.04(-0.44%)
Feb 02, 2018 9.726 9.726 9.725 9.725 5,964 +0.02(+0.22%)
Feb 01, 2018 9.650 9.757 9.650 9.703 12,306 +0.23(+2.38%)
Jan 31, 2018 9.499 9.650 9.478 9.478 11,080 +0.04(+0.45%)
Jan 30, 2018 9.435 9.435 9.435 9.435 1,109 -0.23(-2.34%)
Jan 29, 2018 9.650 9.661 9.650 9.661 7,652 -0.03(-0.32%)
Jan 26, 2018 9.650 9.692 9.650 9.692 11,495 +0.04(+0.44%)
Jan 25, 2018 9.682 9.682 9.650 9.650 3,777 -0.03(-0.33%)
Jan 24, 2018 9.832 9.832 9.651 9.682 14,060 -0.26(-2.60%)
Jan 23, 2018 9.841 9.940 9.841 9.940 3,325 +0.05(+0.55%)
Jan 19, 2018 9.885 9.885 9.885 4 +0.01(+0.11%)
Jan 18, 2018 9.875 9.875 9.875 9.875 2,341 -0.09(-0.91%)
Jan 17, 2018 9.971 10.12 9.800 9.966 3,987 -0.16(-1.54%)
Jan 16, 2018 9.993 10.24 9.832 10.12 6,053 +0.35(+3.54%)
Jan 12, 2018 9.775 9.775 9.775 0 +0.13(+1.30%)
Jan 11, 2018 9.757 10.21 9.585 9.650 4,691 -0.05(-0.55%)
Jan 10, 2018 9.703 9.435 9.703 6,953 +0.21(+2.26%)
Jan 09, 2018 9.392 9.489 9.392 9.489 10,170 +0.05(+0.57%)
Jan 08, 2018 9.542 9.590 9.360 9.435 43,957 -0.23(-2.33%)
Jan 05, 2018 9.660 9.714 9.660 9.660 5,712 +0.01(+0.10%)
Jan 04, 2018 9.982 9.982 9.651 9.651 11,723 -0.33(-3.32%)
Jan 03, 2018 10.19 10.19 9.982 9.982 7,913 -0.31(-3.02%)
Jan 02, 2018 10.40 9.651 10.29 57,845 +0.72(+7.50%)
Dec 29, 2017 9.575 9.575 9.575 0 -0.01(-0.08%)
Dec 28, 2017 9.582 9.582 9.582 9.582 517 +0.02(+0.25%)
Dec 27, 2017 9.650 9.650 9.558 9.558 3,418 -0.09(-0.95%)
Dec 26, 2017 9.650 9.650 9.650 9.650 10,679 +0.00(+0.00%)
Dec 20, 2017 9.650 9.650 9.650 610 -0.15(-1.53%)
Dec 19, 2017 9.800 9.800 9.800 9.800 834 +0.15(+1.56%)
Dec 18, 2017 9.660 9.628 9.650 34,896 -0.01(-0.11%)
Dec 15, 2017 9.660 9.660 9.660 9.660 1,739 +0.01(+0.11%)
Dec 14, 2017 9.575 9.650 9.575 9.650 2,331 +0.15(+1.58%)
Dec 13, 2017 9.596 9.617 9.499 9.499 7,727 -0.15(-1.56%)
Dec 12, 2017 9.532 9.650 9.532 9.650 3,161 +0.18(+1.93%)
Dec 11, 2017 9.564 9.596 9.435 9.467 12,567 +0.00(+0.00%)
Dec 08, 2017 9.650 9.714 9.436 9.467 17,021 -0.39(-3.92%)
Dec 07, 2017 9.650 9.863 9.650 9.853 3,394 +0.42(+4.43%)
Dec 05, 2017 9.435 9.435 9.435 167 +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.