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 (%)
Aug 29, 2014 5.518 5.614 5.614 5.614 6,252 +0.12(+2.17%)
Aug 28, 2014 5.403 5.503 5.403 5.495 20,627 +0.15(+2.80%)
Aug 27, 2014 5.545 5.545 5.345 5.345 2,344 -0.11(-1.94%)
Aug 26, 2014 5.497 5.497 5.363 5.451 2,323 +0.01(+0.11%)
Aug 25, 2014 5.503 5.503 5.364 5.445 9,065 -0.11(-2.04%)
Aug 21, 2014 5.558 5.558 5.558 5.558 521 +0.28(+5.29%)
Aug 19, 2014 5.374 5.279 5.279 5.279 187 -0.27(-4.79%)
Aug 18, 2014 5.412 5.545 5.351 5.545 6,356 +0.19(+3.55%)
Aug 15, 2014 5.378 5.765 5.307 5.355 85,819 -0.43(-7.40%)
Aug 13, 2014 5.783 5.783 5.783 5.783 521 +0.47(+8.85%)
Aug 12, 2014 5.422 5.422 5.422 5.313 2,865 -0.01(-0.18%)
Aug 05, 2014 5.330 5.322 5.322 5.322 652 -0.43(-7.53%)
Aug 04, 2014 5.430 5.755 5.430 5.755 7,789 +0.31(+5.73%)
Aug 01, 2014 5.415 5.444 5.415 5.444 4,210 +0.06(+1.13%)
Jul 31, 2014 5.351 5.383 5.301 5.383 5,341 -0.08(-1.46%)
Jul 30, 2014 5.468 5.468 5.463 5.463 1,315 +0.00(+0.00%)
Jul 29, 2014 5.465 5.465 5.463 5.463 2,442 +0.04(+0.77%)
Jul 28, 2014 5.421 5.421 5.421 5.421 1,015 +0.05(+0.96%)
Jul 25, 2014 5.510 5.510 5.370 5.370 1,747 +0.00(+0.00%)
Jul 24, 2014 5.351 5.485 5.339 5.370 13,457 -0.02(-0.35%)
Jul 23, 2014 5.353 5.508 5.353 5.389 19,151 -0.20(-3.54%)
Jul 22, 2014 5.649 5.649 5.586 5.586 1,052 -0.19(-3.35%)
Jul 21, 2014 5.780 5.780 5.780 5.780 589 +0.26(+4.72%)
Jul 18, 2014 5.795 5.837 5.510 5.520 10,441 -0.03(-0.51%)
Jul 17, 2014 5.695 5.700 5.548 5.548 34,293 -0.24(-4.07%)
Jul 16, 2014 5.605 5.784 5.088 5.784 14,904 +0.10(+1.74%)
Jul 11, 2014 5.685 5.685 5.685 5.685 210 -0.02(-0.36%)
Jul 10, 2014 5.700 5.710 5.685 5.706 26,988 -0.01(-0.24%)
Jul 09, 2014 5.700 5.795 5.700 5.719 30,556 +0.00(+0.03%)
Jul 08, 2014 5.847 5.847 5.715 5.717 9,615 -0.12(-1.99%)
Jul 07, 2014 5.700 5.845 5.700 5.833 56,581 +0.10(+1.79%)
Jul 03, 2014 5.702 5.731 5.731 5.731 7,894 +0.03(+0.47%)
Jul 02, 2014 5.704 5.704 5.704 5.704 621 +0.00(+0.07%)
Jul 01, 2014 5.700 5.700 5.700 5.700 13,046 -0.00(-0.03%)
Jun 30, 2014 5.833 5.833 5.702 5.702 3,889 -0.01(-0.20%)
Jun 27, 2014 5.791 5.791 5.704 5.714 2,105 -0.08(-1.41%)
Jun 26, 2014 5.795 5.795 5.795 5.795 526 +0.08(+1.33%)
Jun 25, 2014 5.700 5.791 5.691 5.719 23,704 -0.08(-1.31%)
Jun 24, 2014 5.788 5.795 5.788 5.795 6,852 -0.01(-0.16%)
Jun 23, 2014 5.818 5.818 5.801 5.805 4,326 +0.08(+1.43%)
Jun 20, 2014 5.723 5.723 5.723 5.723 2,599 +0.02(+0.40%)
Jun 18, 2014 5.700 5.700 5.700 5.700 1,663 -0.04(-0.71%)
Jun 13, 2014 5.706 5.741 5.741 5.741 42 +0.04(+0.72%)
Jun 12, 2014 5.704 5.704 5.700 5.700 11,378 -0.00(-0.00%)
Jun 11, 2014 5.700 5.700 5.700 5.700 2,010 +0.00(+0.00%)
Jun 10, 2014 5.835 5.835 5.700 5.700 38,224 -0.13(-2.25%)
Jun 06, 2014 5.831 5.831 5.831 5.831 3,778 +0.13(+2.27%)
Jun 05, 2014 5.702 5.702 5.702 5.702 1,242 +0.00(+0.03%)
Jun 03, 2014 5.700 5.700 5.700 5.700 5 -0.06(-0.99%)
Jun 02, 2014 5.807 5.807 5.733 5.757 19,804 +0.01(+0.17%)
May 30, 2014 5.890 5.890 5.714 5.748 22,662 +0.01(+0.10%)
May 29, 2014 5.742 5.742 5.742 5.742 3,636 -0.07(-1.24%)
May 28, 2014 5.795 5.869 5.757 5.814 42,750 +0.07(+1.16%)
May 21, 2014 5.748 5.748 5.748 5.748 584 +0.03(+0.60%)
May 20, 2014 5.718 5.718 5.714 5.714 2,631 -0.10(-1.73%)
May 16, 2014 5.814 5.814 5.814 5.814 0 +0.06(+0.96%)
May 15, 2014 5.816 5.824 5.700 5.759 15,894 -0.01(-0.16%)
May 14, 2014 5.770 5.957 5.738 5.769 80,491 +0.00(+0.03%)
May 13, 2014 5.837 5.837 5.767 5.767 12,367 +0.01(+0.17%)
May 12, 2014 5.700 5.871 5.700 5.757 56,755 +0.01(+0.26%)
May 09, 2014 5.755 5.818 5.742 5.742 11,552 -0.10(-1.72%)
May 08, 2014 5.820 6.023 5.767 5.843 204,986 +0.00(+0.07%)
May 07, 2014 5.883 5.883 5.795 5.839 4,210 +0.17(+3.09%)
May 05, 2014 5.664 5.664 5.664 5.664 10 -0.17(-2.86%)
May 02, 2014 5.702 6.043 5.666 5.831 104,722 +0.18(+3.24%)
Apr 30, 2014 5.648 5.648 5.648 5.648 74 -0.08(-1.44%)
Apr 29, 2014 5.666 5.730 5.664 5.730 6,555 +0.13(+2.32%)
Apr 28, 2014 5.600 5.600 5.600 5.600 9,036 +0.00(+0.00%)
Apr 25, 2014 5.613 5.613 5.600 5.600 11,650 -0.00(-0.03%)
Apr 24, 2014 5.606 5.606 5.600 5.602 11,952 +0.00(+0.03%)
Apr 23, 2014 5.647 5.721 5.459 5.600 26,848 -0.05(-0.83%)
Apr 22, 2014 5.638 5.647 5.638 5.647 1,620 +0.07(+1.18%)
Apr 21, 2014 5.423 5.649 5.423 5.581 15,405 +0.14(+2.67%)
Apr 17, 2014 5.365 5.436 5.436 5.436 3,187 +0.07(+1.33%)
Apr 16, 2014 5.327 5.365 5.327 5.365 5,843 +0.07(+1.24%)
Apr 15, 2014 5.318 5.327 5.271 5.299 17,536 +0.03(+0.54%)
Apr 14, 2014 5.312 5.327 5.139 5.271 22,471 +0.00(+0.00%)
Apr 11, 2014 5.224 5.271 5.224 5.271 5,843 +0.04(+0.72%)
Apr 10, 2014 5.178 5.233 5.177 5.233 31,103 +0.07(+1.31%)
Apr 09, 2014 5.160 5.165 5.160 5.165 2,321 -0.01(-0.20%)
Apr 08, 2014 5.105 5.176 5.105 5.176 6,911 +0.07(+1.34%)
Apr 07, 2014 5.137 5.137 5.082 5.107 6,752 -0.03(-0.59%)
Apr 04, 2014 5.139 5.139 5.137 5.137 2,502 -0.02(-0.29%)
Apr 03, 2014 5.079 5.207 5.079 5.152 25,010 +0.03(+0.62%)
Apr 01, 2014 5.082 5.120 5.120 5.120 47 +0.06(+1.27%)
Mar 31, 2014 5.110 5.111 5.054 5.056 50,249 -0.03(-0.52%)
Mar 28, 2014 5.082 5.082 5.082 5.082 6,374 +0.03(+0.56%)
Mar 27, 2014 5.077 5.082 5.054 5.054 31,682 -0.03(-0.63%)
Mar 26, 2014 5.109 5.111 5.086 5.086 11,421 +0.05(+1.01%)
Mar 25, 2014 5.082 5.082 5.035 5.035 77,342 -0.05(-0.93%)
Mar 24, 2014 5.096 5.096 5.056 5.082 14,290 +0.00(+0.07%)
Mar 21, 2014 5.101 5.143 5.079 5.079 34,774 -0.02(-0.33%)
Mar 20, 2014 5.173 5.231 5.096 5.096 49,925 -0.08(-1.56%)
Mar 19, 2014 4.921 5.186 4.921 5.177 26,338 +0.04(+0.73%)
Mar 18, 2014 5.178 5.178 5.101 5.139 5,418 +0.02(+0.40%)
Mar 17, 2014 5.082 5.120 5.082 5.118 9,238 +0.05(+1.08%)
Mar 13, 2014 5.082 5.064 5.064 5.064 31,342 -0.02(-0.37%)
Mar 12, 2014 5.045 5.082 4.958 5.082 28,447 -0.02(-0.30%)
Mar 11, 2014 5.130 5.135 5.086 5.098 12,335 -0.07(-1.31%)
Mar 10, 2014 5.165 5.165 5.165 5.165 2,518 +0.00(+0.00%)
Mar 07, 2014 5.177 5.177 5.054 5.165 26,684 +0.01(+0.11%)
Mar 06, 2014 5.160 5.160 5.160 5.160 589 +0.06(+1.22%)
Mar 04, 2014 5.101 5.098 5.098 5.098 1,593 +0.01(+0.22%)
Mar 03, 2014 5.139 5.186 5.064 5.086 16,617 +0.00(+0.04%)
Feb 28, 2014 5.188 5.188 5.084 5.084 17,860 -0.05(-1.03%)
Feb 26, 2014 5.158 5.137 5.137 5.137 26 +0.02(+0.29%)
Feb 25, 2014 5.184 5.184 5.122 5.122 8,005 -0.07(-1.27%)
Feb 24, 2014 5.188 5.188 5.188 5.188 1,041 +0.00(+0.00%)
Feb 20, 2014 5.060 5.188 5.188 5.188 244 +0.10(+1.88%)
Feb 19, 2014 5.092 5.130 5.082 5.092 22,582 -0.01(-0.18%)
Feb 18, 2014 5.101 5.101 5.000 5.101 23,937 +0.11(+2.22%)
Feb 13, 2014 4.988 4.990 4.990 4.990 10,624 +0.00(+0.04%)
Feb 12, 2014 5.054 5.060 4.986 4.988 54,196 -0.05(-0.96%)
Feb 11, 2014 5.037 5.037 5.037 5.037 1,197 +0.03(+0.51%)
Feb 10, 2014 5.030 5.030 5.011 5.011 6,092 +0.04(+0.75%)
Feb 07, 2014 4.965 4.974 4.965 4.974 6,844 -0.02(-0.45%)
Feb 06, 2014 5.030 5.030 4.939 4.996 11,224 -0.03(-0.67%)
Feb 04, 2014 5.076 5.030 5.030 5.030 6,441 +0.03(+0.67%)
Feb 03, 2014 5.076 5.076 4.948 4.996 8,599 -0.01(-0.19%)
Jan 31, 2014 5.076 5.076 4.991 5.006 3,387 +0.00(+0.04%)
Jan 30, 2014 4.994 5.067 4.991 5.004 7,515 -0.03(-0.52%)
Jan 29, 2014 4.991 5.050 4.991 5.030 9,796 +0.09(+1.89%)
Jan 28, 2014 4.976 5.019 4.933 4.937 26,356 -0.03(-0.67%)
Jan 27, 2014 5.065 5.065 4.970 4.970 5,367 -0.06(-1.11%)
Jan 24, 2014 5.076 5.076 4.909 5.026 36,931 -0.01(-0.26%)
Jan 23, 2014 5.076 5.076 4.976 5.039 44,639 -0.03(-0.64%)
Jan 22, 2014 5.024 5.071 5.024 5.071 29,443 -0.01(-0.28%)
Jan 21, 2014 5.030 5.136 5.030 5.086 35,509 +0.01(+0.18%)
Jan 17, 2014 5.076 5.076 5.076 5.076 28,450 -0.06(-1.20%)
Jan 16, 2014 5.030 5.138 5.028 5.138 41,633 +0.11(+2.19%)
Jan 15, 2014 5.027 5.028 5.009 5.028 8,588 +0.04(+0.86%)
Jan 13, 2014 4.985 4.985 4.985 4.985 214 -0.04(-0.89%)
Jan 10, 2014 4.825 5.030 4.825 5.030 89,000 +0.20(+4.25%)
Jan 09, 2014 4.806 4.912 4.806 4.825 60,883 +0.00(+0.00%)
Jan 08, 2014 4.868 4.898 4.816 4.825 31,450 -0.11(-2.19%)
Jan 07, 2014 4.872 4.933 4.872 4.933 2,560 -0.00(-0.08%)
Jan 06, 2014 4.855 4.937 4.855 4.937 11,932 +0.00(+0.00%)
Jan 03, 2014 4.937 4.937 4.937 4.937 542 -0.07(-1.45%)
Dec 30, 2013 5.009 5.009 5.009 5.009 37 +0.07(+1.51%)
Dec 26, 2013 4.827 4.935 4.935 4.935 7,515 +0.12(+2.39%)
Dec 24, 2013 4.845 4.855 4.814 4.819 29,475 -0.03(-0.63%)
Dec 23, 2013 4.909 4.911 4.837 4.850 22,931 +0.01(+0.17%)
Dec 20, 2013 4.849 4.866 4.842 4.842 7,010 -0.09(-1.82%)
Dec 19, 2013 4.834 4.933 4.812 4.931 9,791 +0.07(+1.46%)
Dec 18, 2013 4.931 4.950 4.860 4.860 29,394 -0.09(-1.84%)
Dec 17, 2013 4.940 4.953 4.933 4.952 5,947 +0.01(+0.25%)
Dec 16, 2013 4.914 4.994 4.914 4.939 14,665 +0.01(+0.13%)
Dec 13, 2013 4.933 4.933 4.933 4.933 2,281 -0.13(-2.58%)
Dec 12, 2013 5.136 5.136 5.063 5.063 1,610 -0.08(-1.49%)
Dec 10, 2013 5.140 5.140 5.140 5.140 0 +0.06(+1.21%)
Dec 09, 2013 5.078 5.078 5.078 5.078 1,406 -0.00(-0.04%)
Dec 06, 2013 5.102 5.136 5.075 5.080 0 -0.13(-2.57%)
Dec 05, 2013 5.102 5.216 5.102 5.214 0 +0.12(+2.34%)
Dec 04, 2013 5.095 5.095 5.095 5.095 0 -0.02(-0.44%)
Dec 03, 2013 5.022 5.117 5.022 5.117 0 +0.09(+1.74%)
Dec 02, 2013 4.940 5.030 4.940 5.030 0 +0.10(+2.00%)
Nov 29, 2013 4.931 4.931 4.931 4.931 0 -0.01(-0.11%)
Nov 27, 2013 4.961 4.974 4.937 4.937 0 -0.04(-0.75%)
Nov 26, 2013 4.899 5.142 4.899 4.974 0 +0.13(+2.69%)
Nov 25, 2013 4.896 4.937 4.844 4.844 0 -0.00(-0.04%)
Nov 22, 2013 4.847 4.847 4.845 4.845 0 -0.05(-1.10%)
Nov 21, 2013 4.899 4.918 4.816 4.899 0 +0.00(+0.00%)
Nov 20, 2013 4.840 4.899 4.840 4.899 0 -0.03(-0.68%)
Nov 19, 2013 4.933 4.933 4.933 4.933 0 +0.10(+2.04%)
Nov 18, 2013 4.844 4.937 4.834 4.834 0 +0.03(+0.58%)
Nov 15, 2013 4.806 4.806 4.806 4.806 0 -0.01(-0.27%)
Nov 14, 2013 4.844 4.844 4.791 4.819 0 -0.01(-0.20%)
Nov 13, 2013 4.844 4.844 4.825 4.829 0 +0.02(+0.47%)
Nov 12, 2013 4.844 4.946 4.797 4.806 0 +0.01(+0.27%)
Nov 11, 2013 4.844 4.844 4.792 4.793 0 -0.05(-1.04%)
Nov 08, 2013 4.834 4.844 4.801 4.844 0 -0.00(-0.04%)
Nov 07, 2013 4.844 4.845 4.840 4.845 0 -0.03(-0.65%)
Nov 06, 2013 4.877 4.877 4.877 4.877 0 +0.02(+0.50%)
Nov 05, 2013 4.836 4.912 4.834 4.853 0 +0.02(+0.34%)
Nov 04, 2013 4.836 4.836 4.833 4.836 0 +0.04(+0.92%)
Nov 01, 2013 4.792 4.792 4.792 4.792 0 +0.00(+0.00%)
Oct 30, 2013 4.792 4.792 4.792 4.792 5,425 -0.05(-0.99%)
Oct 29, 2013 4.845 4.845 4.829 4.840 0 +0.05(+1.00%)
Oct 28, 2013 4.792 4.792 4.792 4.792 0 -0.03(-0.57%)
Oct 25, 2013 4.792 4.820 4.792 4.820 0 -0.02(-0.38%)
Oct 24, 2013 4.792 4.838 4.792 4.838 0 +0.07(+1.39%)
Oct 23, 2013 4.792 4.792 4.736 4.772 0 +0.06(+1.29%)
Oct 22, 2013 4.702 4.792 4.700 4.711 0 +0.01(+0.24%)
Oct 21, 2013 4.792 4.801 4.700 4.700 0 -0.10(-2.15%)
Oct 18, 2013 4.799 4.875 4.792 4.803 11,936 +0.01(+0.12%)
Oct 17, 2013 4.879 4.879 4.792 4.798 0 -0.04(-0.84%)
Oct 16, 2013 4.884 4.884 4.838 4.838 0 -0.05(-0.94%)
Oct 15, 2013 4.956 4.956 4.879 4.884 0 +0.09(+1.80%)
Oct 11, 2013 4.798 4.798 4.798 4.798 2,712 +0.01(+0.12%)
Oct 10, 2013 4.822 4.822 4.768 4.792 0 -0.12(-2.37%)
Oct 09, 2013 4.908 4.908 4.908 4.908 0 +0.03(+0.68%)
Oct 08, 2013 4.903 4.903 4.875 4.875 0 +0.07(+1.38%)
Oct 07, 2013 4.799 4.927 4.792 4.809 0 +0.04(+0.73%)
Oct 03, 2013 4.774 4.774 4.774 4.774 0 -0.02(-0.38%)
Oct 02, 2013 4.825 4.825 4.792 4.792 0 -0.01(-0.31%)
Oct 01, 2013 4.807 4.807 4.807 4.807 0 -0.01(-0.11%)
Sep 30, 2013 4.976 4.976 4.794 4.812 0 -0.16(-3.30%)
Sep 26, 2013 4.976 4.976 4.976 4.976 542 +0.00(+0.00%)
Sep 25, 2013 4.976 4.976 4.884 4.976 0 +0.09(+1.89%)
Sep 24, 2013 4.884 4.884 4.884 4.884 0 +0.00(+0.00%)
Sep 23, 2013 4.838 4.884 4.838 4.884 0 +0.08(+1.73%)
Sep 20, 2013 4.965 4.975 4.777 4.801 0 -0.08(-1.70%)
Sep 18, 2013 4.884 4.884 4.884 4.884 542 -0.07(-1.49%)
Sep 17, 2013 4.958 4.958 4.958 4.958 0 -0.01(-0.15%)
Sep 16, 2013 4.975 4.965 4.858 4.965 0 -0.01(-0.19%)
Sep 13, 2013 4.928 5.155 4.792 4.975 0 +0.03(+0.52%)
Sep 11, 2013 4.949 4.949 4.949 4.949 1,085 +0.02(+0.49%)
Sep 10, 2013 4.740 4.930 4.740 4.925 0 +0.20(+4.21%)
Sep 09, 2013 4.884 4.884 4.704 4.726 0 -0.25(-5.00%)
Sep 04, 2013 4.980 4.975 4.975 4.975 4,340 -0.01(-0.22%)
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.