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 (%)
Jun 30, 2014 5.832 5.832 5.700 5.700 3,890 -0.01(-0.20%)
Jun 27, 2014 5.790 5.790 5.702 5.712 2,105 -0.08(-1.41%)
Jun 26, 2014 5.794 5.794 5.794 5.794 526 +0.08(+1.33%)
Jun 25, 2014 5.699 5.790 5.689 5.718 23,711 -0.08(-1.31%)
Jun 24, 2014 5.786 5.794 5.786 5.794 6,854 -0.01(-0.16%)
Jun 23, 2014 5.816 5.816 5.799 5.803 4,327 +0.08(+1.43%)
Jun 20, 2014 5.721 5.721 5.721 5.721 2,600 +0.02(+0.40%)
Jun 18, 2014 5.699 5.699 5.699 5.699 1,663 -0.04(-0.71%)
Jun 13, 2014 5.704 5.739 5.739 5.739 42 +0.04(+0.72%)
Jun 12, 2014 5.702 5.702 5.699 5.699 11,381 -0.00(-0.00%)
Jun 11, 2014 5.699 5.699 5.699 5.699 2,011 +0.00(+0.00%)
Jun 10, 2014 5.833 5.833 5.699 5.699 38,236 -0.13(-2.25%)
Jun 06, 2014 5.830 5.830 5.830 5.830 3,779 +0.13(+2.27%)
Jun 05, 2014 5.700 5.700 5.700 5.700 1,242 +0.00(+0.03%)
Jun 03, 2014 5.699 5.699 5.699 5.699 5 -0.06(-0.99%)
Jun 02, 2014 5.805 5.805 5.731 5.756 19,810 +0.01(+0.17%)
May 30, 2014 5.888 5.888 5.712 5.746 22,668 +0.01(+0.10%)
May 29, 2014 5.740 5.740 5.740 5.740 3,637 -0.07(-1.24%)
May 28, 2014 5.794 5.868 5.756 5.813 42,763 +0.07(+1.16%)
May 21, 2014 5.746 5.746 5.746 5.746 584 +0.03(+0.60%)
May 20, 2014 5.716 5.716 5.712 5.712 2,632 -0.10(-1.73%)
May 16, 2014 5.813 5.813 5.813 5.813 0 +0.06(+0.96%)
May 15, 2014 5.814 5.822 5.699 5.757 15,898 -0.01(-0.16%)
May 14, 2014 5.768 5.955 5.737 5.767 80,515 +0.00(+0.03%)
May 13, 2014 5.835 5.835 5.765 5.765 12,371 +0.01(+0.17%)
May 12, 2014 5.699 5.870 5.699 5.755 56,772 +0.01(+0.26%)
May 09, 2014 5.754 5.816 5.740 5.740 11,555 -0.10(-1.72%)
May 08, 2014 5.818 6.021 5.765 5.841 205,047 +0.00(+0.07%)
May 07, 2014 5.881 5.881 5.794 5.837 4,211 +0.17(+3.09%)
May 05, 2014 5.662 5.662 5.662 5.662 10 -0.17(-2.86%)
May 02, 2014 5.700 6.041 5.664 5.829 104,753 +0.18(+3.24%)
Apr 30, 2014 5.646 5.646 5.646 5.646 74 -0.08(-1.44%)
Apr 29, 2014 5.664 5.728 5.662 5.728 6,557 +0.13(+2.32%)
Apr 28, 2014 5.598 5.598 5.598 5.598 9,039 +0.00(+0.00%)
Apr 25, 2014 5.612 5.612 5.598 5.598 11,653 -0.00(-0.03%)
Apr 24, 2014 5.604 5.604 5.598 5.600 11,956 +0.00(+0.03%)
Apr 23, 2014 5.646 5.719 5.457 5.598 26,856 -0.05(-0.83%)
Apr 22, 2014 5.636 5.646 5.636 5.646 1,620 +0.07(+1.18%)
Apr 21, 2014 5.422 5.647 5.422 5.580 15,410 +0.14(+2.67%)
Apr 17, 2014 5.363 5.435 5.435 5.435 3,188 +0.07(+1.33%)
Apr 16, 2014 5.326 5.363 5.326 5.363 5,845 +0.07(+1.24%)
Apr 15, 2014 5.316 5.326 5.269 5.297 17,541 +0.03(+0.54%)
Apr 14, 2014 5.311 5.326 5.137 5.269 22,478 +0.00(+0.00%)
Apr 11, 2014 5.222 5.269 5.222 5.269 5,845 +0.04(+0.72%)
Apr 10, 2014 5.177 5.232 5.175 5.232 31,113 +0.07(+1.31%)
Apr 09, 2014 5.158 5.164 5.158 5.164 2,322 -0.01(-0.20%)
Apr 08, 2014 5.103 5.174 5.103 5.174 6,913 +0.07(+1.34%)
Apr 07, 2014 5.136 5.136 5.081 5.105 6,754 -0.03(-0.59%)
Apr 04, 2014 5.137 5.137 5.136 5.136 2,502 -0.02(-0.29%)
Apr 03, 2014 5.077 5.205 5.077 5.151 25,018 +0.03(+0.62%)
Apr 01, 2014 5.081 5.119 5.119 5.119 47 +0.06(+1.27%)
Mar 31, 2014 5.109 5.109 5.053 5.055 50,264 -0.03(-0.52%)
Mar 28, 2014 5.081 5.081 5.081 5.081 6,376 +0.03(+0.56%)
Mar 27, 2014 5.075 5.081 5.053 5.053 31,692 -0.03(-0.63%)
Mar 26, 2014 5.107 5.109 5.085 5.085 11,424 +0.05(+1.01%)
Mar 25, 2014 5.081 5.081 5.034 5.034 77,365 -0.05(-0.93%)
Mar 24, 2014 5.094 5.094 5.055 5.081 14,294 +0.00(+0.07%)
Mar 21, 2014 5.100 5.141 5.077 5.077 34,785 -0.02(-0.33%)
Mar 20, 2014 5.171 5.230 5.094 5.094 49,940 -0.08(-1.56%)
Mar 19, 2014 4.919 5.184 4.919 5.175 26,346 +0.04(+0.73%)
Mar 18, 2014 5.177 5.177 5.100 5.137 5,420 +0.02(+0.40%)
Mar 17, 2014 5.081 5.119 5.081 5.117 9,240 +0.05(+1.08%)
Mar 13, 2014 5.081 5.062 5.062 5.062 31,352 -0.02(-0.37%)
Mar 12, 2014 5.043 5.081 4.957 5.081 28,456 -0.02(-0.30%)
Mar 11, 2014 5.128 5.134 5.085 5.096 12,338 -0.07(-1.31%)
Mar 10, 2014 5.164 5.164 5.164 5.164 2,518 +0.00(+0.00%)
Mar 07, 2014 5.175 5.175 5.053 5.164 26,691 +0.01(+0.11%)
Mar 06, 2014 5.158 5.158 5.158 5.158 589 +0.06(+1.22%)
Mar 04, 2014 5.100 5.096 5.096 5.096 1,594 +0.01(+0.22%)
Mar 03, 2014 5.137 5.184 5.062 5.085 16,622 +0.00(+0.04%)
Feb 28, 2014 5.186 5.186 5.083 5.083 17,865 -0.05(-1.03%)
Feb 26, 2014 5.156 5.136 5.136 5.136 26 +0.02(+0.29%)
Feb 25, 2014 5.183 5.183 5.120 5.120 8,008 -0.07(-1.27%)
Feb 24, 2014 5.186 5.186 5.186 5.186 1,041 +0.00(+0.00%)
Feb 20, 2014 5.058 5.186 5.186 5.186 244 +0.10(+1.89%)
Feb 19, 2014 5.090 5.128 5.081 5.090 22,589 -0.01(-0.18%)
Feb 18, 2014 5.100 5.100 4.998 5.100 23,944 +0.11(+2.22%)
Feb 13, 2014 4.987 4.989 4.989 4.989 10,627 +0.00(+0.04%)
Feb 12, 2014 5.053 5.058 4.985 4.987 54,212 -0.05(-0.96%)
Feb 11, 2014 5.035 5.035 5.035 5.035 1,197 +0.03(+0.51%)
Feb 10, 2014 5.028 5.028 5.010 5.010 6,094 +0.04(+0.75%)
Feb 07, 2014 4.963 4.972 4.963 4.972 6,846 -0.02(-0.45%)
Feb 06, 2014 5.028 5.028 4.937 4.995 11,227 -0.03(-0.67%)
Feb 04, 2014 5.075 5.028 5.028 5.028 6,443 +0.03(+0.67%)
Feb 03, 2014 5.075 5.075 4.946 4.995 8,602 -0.01(-0.19%)
Jan 31, 2014 5.075 5.075 4.989 5.004 3,388 +0.00(+0.04%)
Jan 30, 2014 4.993 5.066 4.989 5.002 7,517 -0.03(-0.52%)
Jan 29, 2014 4.989 5.049 4.989 5.028 9,799 +0.09(+1.89%)
Jan 28, 2014 4.974 5.017 4.931 4.935 26,364 -0.03(-0.67%)
Jan 27, 2014 5.064 5.064 4.969 4.969 5,369 -0.06(-1.11%)
Jan 24, 2014 5.075 5.075 4.907 5.025 36,942 -0.01(-0.26%)
Jan 23, 2014 5.075 5.075 4.974 5.038 44,653 -0.03(-0.64%)
Jan 22, 2014 5.023 5.070 5.023 5.070 29,452 -0.01(-0.28%)
Jan 21, 2014 5.028 5.135 5.028 5.084 35,519 +0.01(+0.18%)
Jan 17, 2014 5.075 5.075 5.075 5.075 28,458 -0.06(-1.20%)
Jan 16, 2014 5.028 5.136 5.026 5.136 41,646 +0.11(+2.19%)
Jan 15, 2014 5.025 5.026 5.008 5.026 8,591 +0.04(+0.86%)
Jan 13, 2014 4.984 4.984 4.984 4.984 214 -0.04(-0.89%)
Jan 10, 2014 4.823 5.028 4.823 5.028 89,027 +0.20(+4.25%)
Jan 09, 2014 4.805 4.911 4.805 4.823 60,901 +0.00(+0.00%)
Jan 08, 2014 4.866 4.896 4.814 4.823 31,460 -0.11(-2.19%)
Jan 07, 2014 4.870 4.931 4.870 4.931 2,561 -0.00(-0.08%)
Jan 06, 2014 4.853 4.935 4.853 4.935 11,936 +0.00(+0.00%)
Jan 03, 2014 4.935 4.935 4.935 4.935 542 -0.07(-1.45%)
Dec 30, 2013 5.008 5.008 5.008 5.008 37 +0.07(+1.51%)
Dec 26, 2013 4.825 4.933 4.933 4.933 7,517 +0.12(+2.39%)
Dec 24, 2013 4.844 4.853 4.812 4.818 29,484 -0.03(-0.63%)
Dec 23, 2013 4.907 4.909 4.836 4.849 22,938 +0.01(+0.17%)
Dec 20, 2013 4.847 4.864 4.840 4.840 7,012 -0.09(-1.82%)
Dec 19, 2013 4.833 4.932 4.810 4.930 9,794 +0.07(+1.46%)
Dec 18, 2013 4.930 4.948 4.859 4.859 29,403 -0.09(-1.84%)
Dec 17, 2013 4.939 4.952 4.931 4.950 5,949 +0.01(+0.25%)
Dec 16, 2013 4.913 4.993 4.913 4.938 14,669 +0.01(+0.13%)
Dec 13, 2013 4.931 4.931 4.931 4.931 2,282 -0.13(-2.58%)
Dec 12, 2013 5.135 5.135 5.062 5.062 1,610 -0.08(-1.49%)
Dec 10, 2013 5.138 5.138 5.138 5.138 0 +0.06(+1.21%)
Dec 09, 2013 5.077 5.077 5.077 5.077 1,406 -0.00(-0.04%)
Dec 06, 2013 5.101 5.135 5.073 5.079 0 -0.13(-2.57%)
Dec 05, 2013 5.101 5.215 5.101 5.213 0 +0.12(+2.34%)
Dec 04, 2013 5.094 5.094 5.094 5.094 0 -0.02(-0.44%)
Dec 03, 2013 5.021 5.116 5.021 5.116 0 +0.09(+1.74%)
Dec 02, 2013 4.939 5.028 4.939 5.028 0 +0.10(+2.00%)
Nov 29, 2013 4.930 4.930 4.930 4.930 0 -0.01(-0.11%)
Nov 27, 2013 4.959 4.972 4.935 4.935 0 -0.04(-0.75%)
Nov 26, 2013 4.898 5.140 4.898 4.972 0 +0.13(+2.69%)
Nov 25, 2013 4.894 4.935 4.842 4.842 0 -0.00(-0.04%)
Nov 22, 2013 4.846 4.846 4.844 4.844 0 -0.05(-1.10%)
Nov 21, 2013 4.898 4.917 4.814 4.898 0 +0.00(+0.00%)
Nov 20, 2013 4.838 4.898 4.838 4.898 0 -0.03(-0.68%)
Nov 19, 2013 4.931 4.931 4.931 4.931 0 +0.10(+2.04%)
Nov 18, 2013 4.842 4.935 4.833 4.833 0 +0.03(+0.58%)
Nov 15, 2013 4.805 4.805 4.805 4.805 0 -0.01(-0.27%)
Nov 14, 2013 4.842 4.842 4.790 4.818 0 -0.01(-0.20%)
Nov 13, 2013 4.842 4.842 4.823 4.827 0 +0.02(+0.47%)
Nov 12, 2013 4.842 4.945 4.796 4.805 0 +0.01(+0.27%)
Nov 11, 2013 4.842 4.842 4.790 4.792 0 -0.05(-1.04%)
Nov 08, 2013 4.833 4.842 4.799 4.842 0 -0.00(-0.04%)
Nov 07, 2013 4.842 4.844 4.838 4.844 0 -0.03(-0.65%)
Nov 06, 2013 4.876 4.876 4.876 4.876 0 +0.02(+0.50%)
Nov 05, 2013 4.835 4.910 4.833 4.851 0 +0.02(+0.34%)
Nov 04, 2013 4.835 4.835 4.831 4.835 0 +0.04(+0.92%)
Nov 01, 2013 4.791 4.791 4.791 4.791 0 +0.00(+0.00%)
Oct 30, 2013 4.791 4.791 4.791 4.791 5,427 -0.05(-0.99%)
Oct 29, 2013 4.844 4.844 4.827 4.839 0 +0.05(+1.00%)
Oct 28, 2013 4.791 4.791 4.791 4.791 0 -0.03(-0.57%)
Oct 25, 2013 4.791 4.818 4.791 4.818 0 -0.02(-0.38%)
Oct 24, 2013 4.791 4.837 4.791 4.837 0 +0.07(+1.39%)
Oct 23, 2013 4.791 4.791 4.735 4.770 0 +0.06(+1.29%)
Oct 22, 2013 4.700 4.791 4.698 4.710 0 +0.01(+0.24%)
Oct 21, 2013 4.791 4.800 4.698 4.698 0 -0.10(-2.15%)
Oct 18, 2013 4.798 4.874 4.791 4.802 11,940 +0.01(+0.12%)
Oct 17, 2013 4.877 4.877 4.791 4.796 0 -0.04(-0.84%)
Oct 16, 2013 4.883 4.883 4.837 4.837 0 -0.05(-0.94%)
Oct 15, 2013 4.955 4.955 4.877 4.883 0 +0.09(+1.80%)
Oct 11, 2013 4.796 4.796 4.796 4.796 2,713 +0.01(+0.12%)
Oct 10, 2013 4.820 4.820 4.767 4.791 0 -0.12(-2.37%)
Oct 09, 2013 4.907 4.907 4.907 4.907 0 +0.03(+0.68%)
Oct 08, 2013 4.901 4.901 4.874 4.874 0 +0.07(+1.38%)
Oct 07, 2013 4.798 4.925 4.791 4.807 0 +0.04(+0.73%)
Oct 03, 2013 4.772 4.772 4.772 4.772 0 -0.02(-0.38%)
Oct 02, 2013 4.824 4.824 4.791 4.791 0 -0.01(-0.31%)
Oct 01, 2013 4.805 4.805 4.805 4.805 0 -0.01(-0.11%)
Sep 30, 2013 4.975 4.975 4.792 4.811 0 -0.16(-3.30%)
Sep 26, 2013 4.975 4.975 4.975 4.975 542 +0.00(+0.00%)
Sep 25, 2013 4.975 4.975 4.883 4.975 0 +0.09(+1.89%)
Sep 24, 2013 4.883 4.883 4.883 4.883 0 +0.00(+0.00%)
Sep 23, 2013 4.837 4.883 4.837 4.883 0 +0.08(+1.73%)
Sep 20, 2013 4.964 4.973 4.776 4.800 0 -0.08(-1.70%)
Sep 18, 2013 4.883 4.883 4.883 4.883 542 -0.07(-1.49%)
Sep 17, 2013 4.956 4.956 4.956 4.956 0 -0.01(-0.15%)
Sep 16, 2013 4.973 4.964 4.857 4.964 0 -0.01(-0.19%)
Sep 13, 2013 4.927 5.154 4.791 4.973 0 +0.03(+0.52%)
Sep 11, 2013 4.947 4.947 4.947 4.947 1,085 +0.02(+0.49%)
Sep 10, 2013 4.739 4.929 4.739 4.923 0 +0.20(+4.21%)
Sep 09, 2013 4.883 4.883 4.702 4.724 0 -0.25(-5.00%)
Sep 04, 2013 4.979 4.973 4.973 4.973 4,341 -0.01(-0.22%)
Sep 03, 2013 4.993 4.993 4.975 4.984 0 +0.01(+0.19%)
Aug 30, 2013 4.997 5.067 4.883 4.975 0 +0.00(+0.00%)
Aug 28, 2013 4.916 4.975 4.975 4.975 9,226 +0.02(+0.37%)
Aug 27, 2013 4.956 4.956 4.956 4.956 0 +0.04(+0.71%)
Aug 26, 2013 4.921 4.921 4.921 4.921 0 +0.01(+0.30%)
Aug 23, 2013 4.909 4.975 4.902 4.907 0 -0.16(-3.16%)
Aug 22, 2013 5.119 5.233 5.067 5.067 0 -0.07(-1.36%)
Aug 21, 2013 5.143 5.143 5.010 5.137 0 +0.16(+3.30%)
Aug 19, 2013 4.990 4.973 4.973 4.973 11,940 -0.01(-0.22%)
Aug 16, 2013 4.995 5.148 4.916 4.984 0 -0.17(-3.22%)
Aug 15, 2013 4.979 5.155 4.975 5.150 16,281 +0.22(+4.49%)
Aug 14, 2013 5.065 5.067 4.901 4.929 0 -0.14(-2.73%)
Aug 13, 2013 5.113 5.113 5.067 5.067 14,507 +0.13(+2.57%)
Aug 12, 2013 4.934 4.940 4.925 4.940 5,970 -0.18(-3.56%)
Aug 09, 2013 5.122 5.122 5.122 5.122 3,799 -0.05(-0.89%)
Aug 06, 2013 5.168 5.168 5.168 5.168 542 -0.08(-1.58%)
Aug 05, 2013 5.262 5.262 5.251 5.251 7,598 -0.09(-1.72%)
Aug 02, 2013 5.345 5.353 5.334 5.343 19,538 -0.08(-1.53%)
Aug 01, 2013 5.458 5.482 5.251 5.426 5,530 -0.09(-1.67%)
Jul 31, 2013 5.297 5.518 5.268 5.518 0 +0.25(+4.72%)
Jul 30, 2013 5.251 5.297 5.251 5.270 0 +0.01(+0.18%)
Jul 29, 2013 5.251 5.340 5.251 5.260 0 -0.01(-0.11%)
Jul 26, 2013 5.231 5.343 5.231 5.266 0 +0.01(+0.28%)
Jul 25, 2013 5.159 5.251 5.159 5.251 0 +0.09(+1.79%)
Jul 24, 2013 5.085 5.251 5.067 5.159 0 -0.04(-0.85%)
Jul 23, 2013 4.916 5.251 4.899 5.203 0 +0.24(+4.75%)
Jul 22, 2013 4.945 4.968 4.945 4.967 0 -0.00(-0.00%)
Jul 19, 2013 4.956 4.969 4.956 4.968 0 +0.01(+0.30%)
Jul 18, 2013 4.837 4.953 4.837 4.953 0 +0.11(+2.32%)
Jul 17, 2013 4.977 4.977 4.837 4.840 6,946 -0.15(-3.06%)
Jul 15, 2013 4.993 4.993 4.993 4.993 0 +0.15(+3.20%)
Jul 12, 2013 4.837 4.846 4.837 4.839 0 -0.02(-0.38%)
Jul 10, 2013 4.857 4.857 4.857 4.857 1,628 -0.15(-2.91%)
Jul 09, 2013 4.837 5.003 4.715 5.003 0 +0.17(+3.59%)
Jul 08, 2013 4.864 4.864 4.803 4.829 0 -0.01(-0.15%)
Jul 05, 2013 4.811 4.837 4.811 4.837 0 +0.05(+0.96%)
Jul 03, 2013 4.778 4.791 4.778 4.791 0 +0.07(+1.40%)
Jul 02, 2013 4.724 4.726 4.710 4.724 0 -0.06(-1.31%)
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.