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 (%)
Sep 30, 2015 5.776 5.770 5.770 5.770 2,004 +0.00(+0.03%)
Sep 28, 2015 5.886 5.768 5.768 5.768 100 -0.32(-5.31%)
Sep 25, 2015 5.846 6.092 5.830 6.092 5,197 +0.31(+5.28%)
Sep 24, 2015 5.787 5.796 5.786 5.786 4,279 -0.02(-0.38%)
Sep 23, 2015 5.886 5.938 5.788 5.808 24,883 -0.04(-0.65%)
Sep 22, 2015 5.834 5.988 5.828 5.846 27,724 -0.13(-2.10%)
Sep 21, 2015 5.842 6.325 5.842 5.972 10,725 +0.15(+2.54%)
Sep 18, 2015 6.178 6.327 5.824 5.824 22,036 -0.22(-3.63%)
Sep 17, 2015 6.086 6.086 6.044 6.044 11,431 +0.04(+0.63%)
Sep 16, 2015 5.950 6.006 5.917 6.006 17,390 +0.06(+1.04%)
Sep 15, 2015 5.986 6.130 5.697 5.944 47,069 -0.04(-0.70%)
Sep 14, 2015 6.176 6.176 5.976 5.986 8,464 -0.20(-3.23%)
Sep 11, 2015 6.132 6.186 6.132 6.186 8,474 +0.05(+0.81%)
Sep 10, 2015 6.186 6.186 5.787 6.136 13,276 -0.04(-0.71%)
Sep 09, 2015 6.162 6.180 6.012 6.180 7,487 +0.00(+0.00%)
Sep 08, 2015 5.948 6.180 5.786 6.180 18,382 +0.39(+6.79%)
Sep 04, 2015 5.786 5.786 5.786 5.786 3,508 +0.01(+0.10%)
Sep 03, 2015 5.780 5.780 5.780 5.780 681 -0.01(-0.09%)
Sep 02, 2015 5.778 5.786 5.737 5.786 2,325 -0.00(-0.01%)
Sep 01, 2015 5.818 5.818 5.667 5.786 3,112 +0.00(+0.00%)
Aug 31, 2015 5.938 5.964 5.677 5.786 8,870 -0.18(-3.01%)
Aug 28, 2015 5.788 5.966 5.784 5.966 17,711 +0.18(+3.10%)
Aug 27, 2015 5.782 5.786 5.587 5.786 24,131 +0.06(+1.05%)
Aug 25, 2015 5.587 5.727 5.727 5.727 20,547 +0.06(+1.13%)
Aug 24, 2015 5.687 5.966 5.663 5.663 7,532 -0.03(-0.60%)
Aug 21, 2015 5.687 5.699 5.687 5.697 4,936 -0.09(-1.48%)
Aug 17, 2015 5.786 5.782 5.782 5.782 15 -0.06(-1.06%)
Aug 14, 2015 5.844 5.844 5.844 5.844 1,784 -0.12(-1.94%)
Aug 13, 2015 5.812 5.966 5.812 5.960 17,160 +0.05(+0.88%)
Aug 12, 2015 5.802 5.908 5.802 5.908 2,004 +0.03(+0.45%)
Aug 11, 2015 5.824 5.910 5.824 5.881 13,154 -0.01(-0.15%)
Aug 10, 2015 5.914 5.930 5.821 5.890 34,034 -0.04(-0.67%)
Aug 07, 2015 6.001 6.127 5.692 5.930 33,937 -0.14(-2.28%)
Aug 06, 2015 6.127 6.127 6.064 6.068 15,506 -0.06(-0.97%)
Aug 05, 2015 6.121 6.127 6.019 6.127 21,466 +0.15(+2.56%)
Aug 04, 2015 5.914 5.974 5.914 5.974 8,970 +0.11(+1.80%)
Aug 03, 2015 5.851 5.868 5.732 5.868 14,697 -0.06(-1.03%)
Jul 31, 2015 5.930 5.930 5.930 5.930 1,360 +0.10(+1.69%)
Jul 30, 2015 5.799 5.930 5.793 5.831 3,005 +0.10(+1.72%)
Jul 27, 2015 6.127 5.732 5.732 5.732 24,284 -0.37(-6.09%)
Jul 24, 2015 6.104 6.104 6.104 6.104 596 +0.14(+2.42%)
Jul 22, 2015 5.959 5.959 5.959 5.959 1,517 -0.16(-2.65%)
Jul 20, 2015 5.961 6.121 6.121 6.121 4,047 -0.09(-1.53%)
Jul 17, 2015 6.171 6.216 6.171 6.216 1,770 -0.02(-0.32%)
Jul 16, 2015 5.957 6.270 5.942 6.236 16,903 +0.00(+0.06%)
Jul 15, 2015 5.930 6.270 5.930 6.232 5,873 +0.30(+5.11%)
Jul 13, 2015 6.019 5.930 5.930 5.930 6,071 -0.09(-1.48%)
Jul 10, 2015 5.967 6.098 5.967 6.019 5,044 +0.05(+0.83%)
Jul 09, 2015 5.949 5.995 5.930 5.969 17,014 -0.16(-2.58%)
Jul 08, 2015 6.042 6.135 6.042 6.127 9,127 +0.03(+0.52%)
Jul 07, 2015 6.242 6.259 6.096 6.096 4,619 +0.11(+1.92%)
Jul 06, 2015 5.979 6.196 5.979 5.981 5,641 +0.04(+0.70%)
Jul 02, 2015 5.930 5.940 5.940 5.940 8,600 -0.33(-5.32%)
Jul 01, 2015 6.274 6.274 6.274 6.274 2,630 +0.01(+0.16%)
Jun 29, 2015 6.264 6.264 6.264 6.264 101 +0.24(+3.90%)
Jun 26, 2015 6.274 6.274 6.028 6.028 2,752 -0.18(-2.87%)
Jun 24, 2015 6.206 6.206 6.206 6.206 10 +0.00(+0.06%)
Jun 23, 2015 6.203 6.203 6.203 6.203 1,209 -0.03(-0.53%)
Jun 22, 2015 6.236 6.236 6.236 6.236 1,097 +0.28(+4.64%)
Jun 19, 2015 6.325 6.325 5.959 5.959 7,508 -0.17(-2.75%)
Jun 18, 2015 6.127 6.128 6.127 6.128 1,679 -0.02(-0.31%)
Jun 17, 2015 6.147 6.147 6.147 6.147 1,285 -0.18(-2.92%)
Jun 15, 2015 6.368 6.332 6.332 6.332 20 +0.06(+0.96%)
Jun 12, 2015 6.272 6.272 6.272 6.272 774 -0.11(-1.76%)
Jun 11, 2015 6.125 6.807 6.125 6.384 101,621 +0.26(+4.29%)
Jun 10, 2015 5.993 6.122 5.932 6.121 14,181 +0.09(+1.51%)
Jun 08, 2015 5.989 6.030 6.030 6.030 5 -0.03(-0.54%)
Jun 05, 2015 6.177 6.177 6.063 6.063 16,174 -0.10(-1.68%)
Jun 04, 2015 6.167 6.167 6.167 6.167 829 -0.01(-0.16%)
Jun 03, 2015 6.177 6.177 6.177 6.177 693 -0.04(-0.60%)
Jun 01, 2015 6.224 6.214 6.214 6.214 1,183 +0.09(+1.42%)
May 29, 2015 6.222 6.224 6.044 6.127 12,769 -0.01(-0.13%)
May 27, 2015 5.959 6.135 6.135 6.135 632 +0.02(+0.32%)
May 26, 2015 5.987 6.222 5.811 6.115 22,038 +0.19(+3.13%)
May 22, 2015 6.028 5.930 5.930 5.930 5,565 -0.18(-2.97%)
May 21, 2015 6.044 6.127 5.909 6.111 12,182 +0.07(+1.20%)
May 20, 2015 5.948 6.078 5.948 6.038 4,300 -0.06(-0.97%)
May 19, 2015 6.119 6.123 6.098 6.098 4,047 +0.07(+1.11%)
May 18, 2015 6.028 6.112 5.949 6.031 22,053 -0.10(-1.58%)
May 15, 2015 6.127 6.127 6.078 6.127 3,581 +0.00(+0.00%)
May 14, 2015 6.127 6.127 6.125 6.127 8,094 +0.06(+0.91%)
May 12, 2015 6.166 6.072 6.072 6.072 61 -0.09(-1.49%)
May 11, 2015 6.013 6.164 6.013 6.164 11,574 +0.09(+1.52%)
May 08, 2015 6.107 6.107 5.974 6.072 22,060 +0.09(+1.54%)
May 07, 2015 6.052 6.052 5.980 5.980 4,676 -0.05(-0.91%)
May 06, 2015 5.964 6.037 5.952 6.035 27,405 +0.08(+1.35%)
May 05, 2015 5.923 5.954 5.876 5.954 9,470 +0.03(+0.53%)
May 04, 2015 5.886 5.925 5.886 5.923 6,126 -0.07(-1.13%)
May 01, 2015 5.925 5.991 5.896 5.991 8,750 +0.02(+0.38%)
Apr 30, 2015 5.968 5.968 5.968 5.968 1,000 +0.09(+1.57%)
Apr 29, 2015 6.011 6.021 5.876 5.876 6,637 +0.07(+1.25%)
Apr 28, 2015 6.006 6.013 5.800 5.804 15,137 -0.18(-3.07%)
Apr 27, 2015 5.782 5.988 5.782 5.988 35,834 +0.11(+1.90%)
Apr 24, 2015 5.778 5.876 5.768 5.876 18,981 +0.10(+1.69%)
Apr 23, 2015 5.758 5.778 5.731 5.778 11,997 +0.04(+0.68%)
Apr 22, 2015 5.759 5.778 5.739 5.739 16,173 +0.05(+0.86%)
Apr 21, 2015 5.778 5.778 5.678 5.690 26,589 +0.05(+0.87%)
Apr 20, 2015 5.680 5.682 5.641 5.641 2,516 -0.00(-0.00%)
Apr 17, 2015 5.641 5.641 5.641 5.641 1,276 -0.09(-1.50%)
Apr 16, 2015 5.727 5.727 5.727 5.727 796 -0.04(-0.75%)
Apr 15, 2015 5.860 5.860 5.760 5.770 3,951 +0.10(+1.76%)
Apr 14, 2015 5.655 5.655 5.637 5.670 13,784 -0.11(-1.86%)
Apr 13, 2015 5.778 5.778 5.778 5.778 1,291 +0.04(+0.75%)
Apr 10, 2015 5.639 5.735 5.639 5.735 17,644 +0.10(+1.77%)
Apr 09, 2015 5.643 5.643 5.635 5.635 3,078 -0.05(-0.90%)
Apr 06, 2015 5.680 5.686 5.686 5.686 459 -0.06(-1.06%)
Apr 02, 2015 5.665 5.747 5.747 5.747 9,189 -0.08(-1.44%)
Apr 01, 2015 5.770 5.831 5.770 5.831 2,088 +0.02(+0.40%)
Mar 31, 2015 5.778 5.817 5.778 5.808 5,130 +0.12(+2.17%)
Mar 27, 2015 5.686 5.684 5.684 5.684 112 -0.19(-3.27%)
Mar 26, 2015 5.602 5.876 5.602 5.876 5,615 -0.00(-0.00%)
Mar 25, 2015 5.776 5.876 5.776 5.876 8,117 +0.11(+1.90%)
Mar 24, 2015 5.763 5.766 5.763 5.766 3,507 +0.04(+0.65%)
Mar 23, 2015 5.582 5.729 5.582 5.729 5,758 +0.34(+6.33%)
Mar 20, 2015 5.627 5.815 5.388 5.388 67,468 -0.37(-6.43%)
Mar 19, 2015 5.706 5.759 5.602 5.759 16,454 -0.06(-0.98%)
Mar 18, 2015 5.668 5.815 5.668 5.815 3,767 -0.00(-0.03%)
Mar 17, 2015 5.739 5.817 5.719 5.817 4,850 -0.06(-1.00%)
Mar 16, 2015 5.876 5.876 5.657 5.876 9,296 +0.10(+1.66%)
Mar 13, 2015 5.782 5.849 5.778 5.780 19,354 -0.09(-1.60%)
Mar 12, 2015 5.870 5.874 5.870 5.874 1,878 +0.00(+0.00%)
Mar 11, 2015 5.874 5.874 5.864 5.874 2,603 +0.01(+0.13%)
Mar 10, 2015 5.864 5.866 5.635 5.866 9,659 +0.00(+0.03%)
Mar 09, 2015 5.786 5.874 5.786 5.864 16,235 +0.07(+1.19%)
Mar 06, 2015 5.788 5.795 5.788 5.795 5,289 -0.08(-1.38%)
Mar 05, 2015 5.905 5.905 5.812 5.876 6,453 +0.00(+0.03%)
Mar 04, 2015 5.874 5.874 5.874 5.874 837 -0.05(-0.86%)
Mar 03, 2015 5.931 5.753 5.721 5.925 16,357 +0.17(+3.00%)
Mar 02, 2015 5.945 5.945 5.753 5.753 7,933 -0.11(-1.94%)
Feb 27, 2015 5.778 5.951 5.778 5.866 8,005 +0.14(+2.46%)
Feb 26, 2015 5.729 5.729 5.723 5.725 9,654 +0.02(+0.27%)
Feb 25, 2015 5.710 5.710 5.710 5.710 536 -0.16(-2.67%)
Feb 24, 2015 5.813 5.866 5.813 5.866 2,103 +0.00(+0.00%)
Feb 23, 2015 5.682 5.866 5.682 5.866 8,556 -0.05(-0.76%)
Feb 20, 2015 5.798 5.911 5.680 5.911 51,329 -0.04(-0.72%)
Feb 19, 2015 5.641 5.954 5.641 5.954 62,924 +0.31(+5.56%)
Feb 18, 2015 5.512 5.641 5.510 5.641 14,637 +0.12(+2.22%)
Feb 17, 2015 5.400 5.639 5.400 5.519 8,076 -0.10(-1.83%)
Feb 13, 2015 5.588 5.621 5.621 5.621 5,615 +0.00(+0.00%)
Feb 12, 2015 5.533 5.621 5.520 5.621 77,107 +0.01(+0.17%)
Feb 11, 2015 5.533 5.612 5.524 5.612 16,510 +0.07(+1.34%)
Feb 10, 2015 5.434 5.547 5.421 5.537 87,863 +0.10(+1.93%)
Feb 09, 2015 5.433 5.489 5.433 5.433 12,065 -0.03(-0.64%)
Feb 06, 2015 5.506 5.508 5.314 5.467 19,902 +0.03(+0.56%)
Feb 05, 2015 5.506 5.506 5.431 5.437 8,507 -0.09(-1.64%)
Feb 04, 2015 5.520 5.528 5.520 5.528 2,211 +0.05(+0.89%)
Feb 03, 2015 5.237 5.484 5.237 5.479 4,640 +0.24(+4.55%)
Feb 02, 2015 5.240 5.240 5.240 5.240 1,294 -0.05(-1.03%)
Jan 30, 2015 5.431 5.431 5.295 5.295 2,964 +0.02(+0.40%)
Jan 29, 2015 5.272 5.333 5.252 5.273 16,705 -0.16(-2.93%)
Jan 28, 2015 5.345 5.479 5.345 5.433 30,394 +0.03(+0.50%)
Jan 27, 2015 5.320 5.405 5.295 5.405 21,711 +0.14(+2.65%)
Jan 26, 2015 5.334 5.529 5.141 5.266 236,397 +0.02(+0.41%)
Jan 23, 2015 5.186 5.252 5.175 5.244 91,884 +0.08(+1.46%)
Jan 22, 2015 5.198 5.237 5.149 5.169 102,985 +0.01(+0.17%)
Jan 21, 2015 5.204 5.204 5.160 5.160 4,434 -0.08(-1.46%)
Jan 20, 2015 5.237 5.237 5.237 5.237 1,804 +0.01(+0.12%)
Jan 16, 2015 5.230 5.230 5.230 5.230 1,031 +0.03(+0.51%)
Jan 15, 2015 5.217 5.219 5.204 5.204 9,899 -0.01(-0.26%)
Jan 14, 2015 5.209 5.217 5.208 5.217 6,187 -0.01(-0.24%)
Jan 13, 2015 5.334 5.334 5.208 5.230 17,293 -0.10(-1.95%)
Jan 12, 2015 5.349 5.400 5.334 5.334 11,214 -0.01(-0.18%)
Jan 09, 2015 5.330 5.343 5.330 5.343 4,810 +0.01(+0.18%)
Jan 08, 2015 5.204 5.334 5.204 5.334 7,110 +0.03(+0.51%)
Jan 05, 2015 5.306 5.306 5.306 5.306 1,031 +0.09(+1.71%)
Jan 02, 2015 5.208 5.237 5.208 5.217 3,681 -0.09(-1.61%)
Dec 31, 2014 5.244 5.303 5.303 5.303 3,609 +0.09(+1.82%)
Dec 30, 2014 5.237 5.237 5.208 5.208 6,697 -0.02(-0.37%)
Dec 29, 2014 5.312 5.312 5.169 5.227 5,764 +0.04(+0.79%)
Dec 26, 2014 5.178 5.186 5.178 5.186 6,774 -0.01(-0.12%)
Dec 23, 2014 5.237 5.193 5.193 5.193 4,640 +0.05(+1.03%)
Dec 22, 2014 5.198 5.198 5.140 5.140 2,665 -0.06(-1.23%)
Dec 19, 2014 5.295 5.295 5.204 5.204 2,459 +0.01(+0.25%)
Dec 16, 2014 5.303 5.191 5.191 5.191 170 -0.12(-2.29%)
Dec 15, 2014 5.322 5.334 5.312 5.312 9,646 +0.17(+3.36%)
Dec 12, 2014 5.140 5.140 5.140 5.140 577 -0.23(-4.33%)
Dec 11, 2014 5.388 5.388 5.372 5.372 5,264 +0.35(+7.03%)
Dec 10, 2014 5.264 5.299 4.994 5.019 30,167 -0.29(-5.55%)
Dec 09, 2014 5.334 5.334 5.312 5.314 5,821 -0.11(-1.97%)
Dec 08, 2014 5.421 5.421 5.421 5.421 536 +0.15(+2.80%)
Dec 05, 2014 5.266 5.463 5.237 5.273 4,671 -0.01(-0.22%)
Dec 04, 2014 5.285 5.285 5.285 5.285 773 +0.02(+0.37%)
Dec 03, 2014 5.266 5.266 5.266 5.266 732 +0.00(+0.00%)
Dec 01, 2014 5.508 5.266 5.266 5.266 56 +0.02(+0.37%)
Nov 28, 2014 5.516 5.516 5.237 5.246 6,852 +0.01(+0.19%)
Nov 26, 2014 5.264 5.237 5.237 5.237 6,702 +0.00(+0.00%)
Nov 25, 2014 5.237 5.237 5.237 5.237 515 -0.27(-4.90%)
Nov 21, 2014 5.508 5.506 5.506 5.506 757 +0.26(+4.95%)
Nov 18, 2014 5.227 5.246 5.246 5.246 128 +0.03(+0.59%)
Nov 17, 2014 5.246 5.250 5.215 5.215 3,248 +0.05(+1.01%)
Nov 14, 2014 5.122 5.163 5.122 5.163 7,883 -0.03(-0.60%)
Nov 13, 2014 5.184 5.194 5.184 5.194 1,598 +0.04(+0.79%)
Nov 10, 2014 5.142 5.153 5.153 5.153 260 +0.01(+0.22%)
Nov 07, 2014 5.057 5.144 4.959 5.142 53,708 -0.03(-0.51%)
Nov 06, 2014 5.172 5.257 5.168 5.168 9,508 +0.01(+0.28%)
Nov 05, 2014 5.096 5.153 5.076 5.153 16,308 -0.09(-1.75%)
Nov 03, 2014 5.082 5.245 5.245 5.245 2,084 -0.00(-0.08%)
Oct 31, 2014 5.134 5.278 5.099 5.249 10,941 -0.03(-0.55%)
Oct 30, 2014 5.128 5.278 5.128 5.278 4,637 -0.00(-0.00%)
Oct 29, 2014 5.278 5.286 5.278 5.278 2,084 -0.12(-2.23%)
Oct 23, 2014 5.345 5.398 5.398 5.398 4,168 +0.11(+2.17%)
Oct 21, 2014 5.408 5.408 5.284 5.284 5,580 -0.12(-2.20%)
Oct 20, 2014 5.403 5.403 5.403 5.403 599 +0.02(+0.43%)
Oct 17, 2014 5.380 5.380 5.380 5.380 1,839 +0.01(+0.11%)
Oct 16, 2014 5.374 5.374 5.374 5.374 2,339 +0.25(+4.79%)
Oct 15, 2014 5.201 5.374 5.128 5.128 6,768 -0.12(-2.37%)
Oct 14, 2014 5.253 5.297 5.253 5.253 14,135 +0.05(+1.00%)
Oct 10, 2014 5.201 5.201 5.201 5.201 5 -0.04(-0.80%)
Oct 09, 2014 5.243 5.243 5.243 5.243 1,438 +0.06(+1.18%)
Oct 07, 2014 5.182 5.182 5.182 5.182 494 -0.00(-0.00%)
Oct 06, 2014 5.278 5.326 5.182 5.182 4,460 -0.05(-0.92%)
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.