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 (%)
Feb 28, 2019 9.528 9.749 9.528 9.749 14,018 +0.22(+2.33%)
Feb 27, 2019 9.575 9.747 9.528 9.528 22,800 +0.00(+0.00%)
Feb 26, 2019 9.166 9.528 9.166 9.528 13,088 +0.16(+1.65%)
Feb 25, 2019 9.377 9.397 9.364 9.372 4,991 -0.10(-1.03%)
Feb 22, 2019 9.143 9.474 9.143 9.470 3,159 -0.22(-2.29%)
Feb 21, 2019 8.812 9.692 8.723 9.692 4,878 +0.35(+3.75%)
Feb 20, 2019 9.747 9.749 9.341 9.341 5,122 -0.25(-2.63%)
Feb 19, 2019 9.749 9.749 9.395 9.594 6,435 -0.20(-2.04%)
Feb 15, 2019 9.463 9.822 9.173 9.793 3,610 +0.34(+3.63%)
Feb 14, 2019 9.361 9.902 9.343 9.450 21,252 +0.05(+0.55%)
Feb 13, 2019 9.398 9.398 9.398 9.398 1,394 +0.43(+4.80%)
Feb 12, 2019 8.888 9.044 8.888 8.968 4,721 -0.17(-1.82%)
Feb 11, 2019 9.317 9.317 9.134 9.134 2,953 -0.18(-1.96%)
Feb 08, 2019 9.282 9.317 9.172 9.317 12,270 -0.33(-3.38%)
Feb 06, 2019 9.643 9.643 9.643 0 +0.59(+6.54%)
Feb 05, 2019 9.024 9.649 9.024 9.051 27,507 -0.60(-6.22%)
Feb 04, 2019 9.651 9.651 9.651 9.651 1,127 +0.63(+6.98%)
Feb 01, 2019 8.806 9.143 8.802 9.022 29,084 +0.22(+2.53%)
Jan 31, 2019 8.718 8.800 8.279 8.800 7,366 +0.08(+0.93%)
Jan 30, 2019 8.378 8.912 8.322 8.718 58,527 +0.06(+0.69%)
Jan 29, 2019 8.703 8.703 8.659 8.659 2,726 +0.11(+1.29%)
Jan 28, 2019 8.769 8.769 8.481 8.549 16,559 -0.08(-0.88%)
Jan 25, 2019 8.582 8.762 8.582 8.625 10,452 +0.41(+5.05%)
Jan 24, 2019 8.210 8.210 8.210 8.210 454 +0.09(+1.16%)
Jan 23, 2019 8.116 8.116 8.116 8.116 6,816 -0.40(-4.67%)
Jan 22, 2019 8.285 8.668 8.285 8.513 5,094 -0.06(-0.67%)
Jan 18, 2019 8.463 8.910 8.329 8.571 68,166 +0.12(+1.38%)
Jan 17, 2019 8.221 8.795 8.221 8.454 19,668 -0.56(-6.20%)
Jan 16, 2019 8.718 9.250 8.166 9.013 43,544 +0.28(+3.17%)
Jan 15, 2019 8.362 8.736 8.355 8.736 7,148 +0.48(+5.87%)
Jan 14, 2019 8.252 8.252 8.252 508 +0.00(+0.00%)
Jan 11, 2019 8.252 8.252 8.181 8.252 18,177 +0.00(+0.00%)
Jan 10, 2019 8.252 8.252 8.109 8.252 60,881 +0.17(+2.04%)
Jan 09, 2019 8.078 8.250 7.933 8.087 6,253 -0.04(-0.43%)
Jan 08, 2019 8.182 8.211 8.098 8.122 19,168 +0.07(+0.87%)
Jan 07, 2019 7.850 8.098 7.850 8.052 7,902 -0.10(-1.26%)
Jan 04, 2019 8.030 8.247 7.994 8.155 24,540 +0.40(+5.13%)
Jan 03, 2019 7.768 7.768 7.757 7.757 5,680 -0.20(-2.57%)
Dec 31, 2018 7.961 7.961 7.961 0 +0.04(+0.50%)
Dec 28, 2018 7.913 7.922 7.882 7.922 4,090 +0.17(+2.13%)
Dec 27, 2018 7.922 7.922 7.702 7.757 23,540 -0.20(-2.57%)
Dec 26, 2018 7.924 7.961 7.924 7.961 2,335 +0.04(+0.50%)
Dec 24, 2018 7.812 8.274 7.306 7.922 16,814 -0.35(-4.26%)
Dec 21, 2018 8.120 8.274 8.120 8.274 3,181 +0.02(+0.27%)
Dec 20, 2018 8.252 8.252 8.252 8.252 454 -0.02(-0.24%)
Dec 19, 2018 8.271 8.271 8.271 8.271 2,099 +0.24(+2.98%)
Dec 18, 2018 8.080 8.142 8.032 8.032 3,635 -0.14(-1.74%)
Dec 17, 2018 8.443 8.502 8.142 8.174 27,857 -0.21(-2.50%)
Dec 14, 2018 8.384 8.384 8.384 436 +0.00(+0.00%)
Dec 13, 2018 8.254 8.384 8.252 8.384 4,576 +0.24(+2.97%)
Dec 12, 2018 8.142 8.142 8.142 8.142 3,371 -0.24(-2.87%)
Dec 11, 2018 8.443 8.443 8.382 8.382 9,061 +0.02(+0.22%)
Dec 10, 2018 8.329 8.643 8.329 8.364 7,012 -0.01(-0.08%)
Dec 07, 2018 8.450 8.509 8.329 8.371 7,271 +0.03(+0.32%)
Dec 06, 2018 8.329 8.417 8.329 8.344 7,171 +0.01(+0.13%)
Dec 04, 2018 8.362 8.575 8.333 8.333 18,632 -0.17(-1.98%)
Dec 03, 2018 8.494 8.582 8.362 8.502 41,699 +0.18(+2.21%)
Nov 30, 2018 8.492 8.802 8.318 8.318 55,896 -0.20(-2.30%)
Nov 29, 2018 8.802 8.802 8.364 8.514 12,624 +0.03(+0.30%)
Nov 28, 2018 8.592 8.754 8.324 8.488 37,105 +0.15(+1.77%)
Nov 27, 2018 8.450 8.797 8.296 8.340 16,496 -0.05(-0.58%)
Nov 26, 2018 8.388 8.388 8.388 31 +0.00(+0.00%)
Nov 21, 2018 8.388 8.388 8.388 0 -0.11(-1.24%)
Nov 20, 2018 8.472 8.650 8.450 8.494 9,743 +0.02(+0.26%)
Nov 19, 2018 8.472 8.527 8.472 8.472 4,508 -0.06(-0.67%)
Nov 16, 2018 8.692 8.734 8.514 8.529 12,270 -0.39(-4.40%)
Nov 15, 2018 8.922 8.922 8.922 163 +0.06(+0.70%)
Nov 14, 2018 8.860 8.860 8.860 146 +0.00(+0.00%)
Nov 12, 2018 8.860 8.860 8.860 0 +0.49(+5.83%)
Nov 09, 2018 8.372 8.372 8.372 27 +0.00(+0.00%)
Nov 08, 2018 8.691 8.691 8.372 8.372 1,725 -0.32(-3.70%)
Nov 07, 2018 8.693 8.693 8.693 91 +0.00(+0.00%)
Nov 05, 2018 8.693 8.693 8.693 0 +0.07(+0.79%)
Nov 02, 2018 8.625 8.625 8.625 475 +0.00(+0.00%)
Nov 01, 2018 8.625 8.625 8.625 8.625 1,711 +0.12(+1.42%)
Oct 31, 2018 8.468 8.623 8.468 8.504 5,248 +0.04(+0.50%)
Oct 30, 2018 8.776 8.776 8.462 8.462 2,503 +0.06(+0.68%)
Oct 29, 2018 8.559 8.559 8.402 8.405 2,983 -0.12(-1.41%)
Oct 25, 2018 8.525 8.525 8.525 0 -0.58(-6.36%)
Oct 24, 2018 9.104 9.104 9.104 375 -0.00(-0.00%)
Oct 23, 2018 9.069 9.287 9.069 9.104 3,043 +0.03(+0.35%)
Oct 22, 2018 9.073 9.073 9.073 9.073 677 -0.11(-1.15%)
Oct 19, 2018 9.178 9.189 9.178 9.178 5,491 -0.02(-0.25%)
Oct 18, 2018 9.202 9.202 9.202 9.202 9,028 -0.09(-0.93%)
Oct 17, 2018 9.178 9.287 9.178 9.287 3,326 -0.09(-0.91%)
Oct 16, 2018 9.178 9.373 9.178 9.373 8,882 -0.02(-0.25%)
Oct 15, 2018 9.207 9.396 9.207 9.396 2,951 +0.19(+2.06%)
Oct 12, 2018 9.397 9.397 9.207 9.207 3,203 +0.03(+0.31%)
Oct 11, 2018 9.206 9.206 9.178 9.178 2,759 +0.00(+0.00%)
Oct 10, 2018 9.193 9.193 9.167 9.178 5,491 +0.00(+0.00%)
Oct 09, 2018 9.244 9.244 9.178 9.178 3,747 -0.00(-0.02%)
Oct 08, 2018 9.188 9.229 9.180 9.180 2,448 -0.22(-2.30%)
Oct 05, 2018 9.397 9.397 9.397 9.397 457 +0.22(+2.36%)
Oct 04, 2018 9.178 9.189 9.178 9.180 2,823 -0.23(-2.39%)
Oct 03, 2018 9.405 9.405 9.405 36 +0.00(+0.00%)
Oct 02, 2018 9.395 9.405 9.226 9.405 12,103 -0.00(-0.00%)
Oct 01, 2018 9.322 9.406 9.322 9.406 1,844 +0.23(+2.48%)
Sep 28, 2018 9.156 9.178 9.156 9.178 2,288 +0.03(+0.36%)
Sep 27, 2018 9.200 9.238 9.145 9.145 7,065 -0.23(-2.45%)
Sep 26, 2018 9.375 9.375 9.375 96 +0.00(+0.00%)
Sep 25, 2018 9.167 9.375 9.167 9.375 1,560 +0.20(+2.14%)
Sep 24, 2018 9.178 9.178 9.178 9.178 2,590 -0.30(-3.11%)
Sep 21, 2018 9.135 9.473 9.135 9.473 7,779 +0.35(+3.83%)
Sep 20, 2018 9.124 9.206 9.124 9.124 5,518 -0.05(-0.60%)
Sep 19, 2018 9.178 9.179 9.178 9.178 7,751 +0.00(+0.00%)
Sep 18, 2018 9.178 9.178 9.178 9.178 1,404 +0.00(+0.00%)
Sep 17, 2018 9.178 9.178 9.178 590 +0.00(+0.00%)
Sep 14, 2018 9.226 9.226 9.178 9.178 2,745 -0.19(-2.08%)
Sep 13, 2018 9.375 9.375 9.373 9.373 1,304 +0.20(+2.22%)
Sep 12, 2018 9.169 9.169 9.169 9.169 1,510 -0.01(-0.10%)
Sep 11, 2018 9.069 9.262 9.069 9.178 3,592 -0.20(-2.10%)
Sep 10, 2018 9.375 9.375 9.375 9.375 1,839 +0.19(+2.02%)
Sep 07, 2018 9.222 9.222 9.189 9.189 1,372 +0.01(+0.11%)
Sep 06, 2018 9.091 9.287 9.069 9.179 18,972 +0.00(+0.01%)
Sep 05, 2018 9.080 9.178 9.080 9.178 4,246 -0.04(-0.47%)
Sep 04, 2018 9.222 9.222 9.222 128 +0.00(+0.00%)
Aug 31, 2018 9.222 9.222 9.222 0 +0.22(+2.50%)
Aug 30, 2018 8.960 9.003 8.960 8.997 11,993 +0.18(+2.00%)
Aug 29, 2018 9.058 9.058 8.763 8.820 7,614 -0.25(-2.74%)
Aug 28, 2018 9.069 9.069 9.069 9.069 1,986 +0.07(+0.73%)
Aug 27, 2018 9.003 9.003 9.003 9.003 2,384 -0.11(-1.20%)
Aug 24, 2018 9.145 9.163 8.960 9.113 20,592 -0.05(-0.52%)
Aug 23, 2018 9.160 9.160 9.160 9.160 581 -0.18(-1.96%)
Aug 22, 2018 9.344 9.344 9.344 9.344 590 -0.02(-0.22%)
Aug 21, 2018 9.364 9.364 9.364 9.364 1,752 +0.14(+1.54%)
Aug 20, 2018 9.222 9.222 9.222 233 +0.00(+0.00%)
Aug 17, 2018 9.242 9.266 9.222 9.222 4,576 -0.07(-0.71%)
Aug 16, 2018 9.287 9.287 9.287 4 +0.06(+0.66%)
Aug 15, 2018 9.226 9.226 9.226 534 +0.00(+0.00%)
Aug 14, 2018 9.275 9.275 9.226 9.226 1,662 -0.02(-0.23%)
Aug 13, 2018 9.248 9.433 9.237 9.248 6,909 -0.12(-1.27%)
Aug 10, 2018 9.259 9.367 9.259 9.367 1,381 -0.12(-1.26%)
Aug 09, 2018 9.378 9.604 9.346 9.487 20,369 +0.13(+1.39%)
Aug 08, 2018 9.319 9.487 9.304 9.357 12,101 -0.20(-2.05%)
Aug 07, 2018 9.552 9.552 9.552 9.552 709 +0.19(+2.04%)
Aug 06, 2018 9.361 9.361 9.361 9.361 2,888 -0.13(-1.32%)
Aug 03, 2018 9.487 9.487 9.487 1,045 +0.00(+0.00%)
Aug 02, 2018 9.357 9.487 9.335 9.487 3,335 +0.03(+0.34%)
Aug 01, 2018 9.378 9.454 9.335 9.454 9,268 -0.08(-0.80%)
Jul 31, 2018 9.367 9.530 9.259 9.530 20,010 +0.30(+3.29%)
Jul 30, 2018 9.237 9.248 9.226 9.226 1,980 -0.17(-1.78%)
Jul 27, 2018 9.237 9.393 9.237 9.393 4,145 +0.17(+1.81%)
Jul 26, 2018 9.226 9.226 9.226 9.226 4,965 -0.00(-0.01%)
Jul 24, 2018 9.227 9.227 9.227 460 +0.00(+0.01%)
Jul 23, 2018 9.227 9.228 9.226 9.226 8,434 +0.00(+0.00%)
Jul 19, 2018 9.226 9.226 9.226 723 -0.05(-0.58%)
Jul 18, 2018 9.281 9.281 9.226 9.281 3,040 -0.05(-0.58%)
Jul 17, 2018 9.227 9.339 9.227 9.335 7,149 +0.07(+0.70%)
Jul 16, 2018 9.498 9.498 9.226 9.270 12,755 -0.10(-1.04%)
Jul 12, 2018 9.367 9.367 9.367 483 -0.42(-4.32%)
Jul 10, 2018 9.791 9.791 9.791 340 -0.02(-0.22%)
Jul 06, 2018 9.812 9.812 9.812 806 -0.10(-0.99%)
Jul 05, 2018 10.06 10.41 9.845 9.910 6,674 +0.32(+3.39%)
Jul 03, 2018 9.586 9.586 9.586 0 -0.93(-8.85%)
Jul 02, 2018 9.693 10.52 9.693 10.52 19,950 +0.92(+9.59%)
Jun 27, 2018 9.595 9.595 9.595 363 -0.33(-3.28%)
Jun 26, 2018 9.921 9.921 9.921 9.921 4,288 -0.02(-0.22%)
Jun 25, 2018 9.325 9.943 9.325 9.943 20,599 +0.04(+0.44%)
Jun 22, 2018 9.899 9.899 9.357 9.899 25,256 -0.05(-0.55%)
Jun 21, 2018 9.688 9.964 9.525 9.954 29,522 +0.28(+2.92%)
Jun 20, 2018 9.769 9.769 9.568 9.671 16,440 +0.00(+0.00%)
Jun 19, 2018 9.769 9.769 9.671 9.671 4,237 -0.10(-1.00%)
Jun 18, 2018 9.768 9.769 9.768 9.769 6,633 +0.08(+0.78%)
Jun 15, 2018 9.693 9.660 9.693 28,112 +0.03(+0.34%)
Jun 14, 2018 9.498 9.660 9.498 9.660 2,777 +0.00(+0.00%)
Jun 13, 2018 9.715 9.715 9.530 9.660 6,255 +0.03(+0.32%)
Jun 12, 2018 9.747 9.747 9.552 9.630 7,849 +0.06(+0.59%)
Jun 11, 2018 9.552 9.614 9.552 9.574 5,969 +0.18(+1.97%)
Jun 08, 2018 9.606 9.632 9.389 9.389 29,269 +0.03(+0.35%)
Jun 07, 2018 9.370 9.530 9.199 9.357 38,781 -0.01(-0.12%)
Jun 06, 2018 9.335 9.552 9.335 9.367 12,409 +0.01(+0.12%)
Jun 04, 2018 9.357 9.357 9.357 0 -0.20(-2.05%)
Jun 01, 2018 9.541 9.552 9.378 9.552 5,283 +0.11(+1.15%)
May 31, 2018 9.476 9.477 9.443 9.443 5,352 +0.05(+0.58%)
May 30, 2018 9.487 9.552 9.362 9.389 14,874 -0.08(-0.81%)
May 29, 2018 9.617 9.617 9.466 9.466 4,279 -0.15(-1.57%)
May 25, 2018 9.617 9.617 9.617 0 -0.03(-0.34%)
May 24, 2018 9.660 9.660 9.335 9.650 17,154 +0.50(+5.46%)
May 23, 2018 9.183 9.183 9.150 9.150 2,418 -0.05(-0.59%)
May 22, 2018 9.130 9.205 9.130 9.205 1,266 -0.20(-2.08%)
May 21, 2018 9.476 9.481 9.389 9.400 16,675 -0.04(-0.46%)
May 18, 2018 9.472 9.472 9.161 9.443 17,430 +0.31(+3.45%)
May 17, 2018 9.118 9.129 9.118 9.129 2,017 +0.01(+0.12%)
May 16, 2018 9.118 9.118 9.118 9.118 594 -0.11(-1.18%)
May 15, 2018 9.289 9.289 9.226 9.226 4,283 -0.08(-0.82%)
May 14, 2018 9.319 9.319 9.302 9.302 2,211 -0.05(-0.57%)
May 11, 2018 9.357 9.357 9.355 9.355 2,132 +0.02(+0.22%)
May 10, 2018 9.118 9.335 9.118 9.335 4,122 +0.28(+3.07%)
May 09, 2018 9.056 9.057 9.056 9.057 2,610 -0.38(-4.00%)
May 08, 2018 9.434 9.434 9.434 9.434 783 +0.56(+6.32%)
May 07, 2018 8.895 8.895 8.852 8.874 5,578 +0.02(+0.24%)
May 04, 2018 9.262 9.262 8.852 8.852 18,734 -0.00(-0.02%)
May 01, 2018 8.854 8.854 8.854 853 +0.01(+0.15%)
Apr 30, 2018 8.302 9.456 8.302 8.841 54,191 +0.61(+7.47%)
Apr 27, 2018 9.510 9.510 7.472 8.227 142,523 -1.20(-12.71%)
Apr 25, 2018 9.425 9.425 9.425 468 -0.06(-0.67%)
Apr 23, 2018 9.488 9.488 9.488 74 -0.09(-0.90%)
Apr 20, 2018 9.575 9.575 9.575 9.575 1,117 -0.17(-1.77%)
Apr 18, 2018 9.747 9.747 9.747 190 +0.13(+1.35%)
Apr 17, 2018 9.618 9.618 9.618 9.618 3,593 -0.05(-0.53%)
Apr 12, 2018 9.669 9.669 9.669 714 +0.01(+0.09%)
Apr 11, 2018 9.661 9.661 9.661 9.661 2,374 +0.00(+0.00%)
Apr 10, 2018 9.661 9.661 9.661 9.661 1,432 +0.04(+0.45%)
Apr 09, 2018 9.715 9.715 9.618 9.618 3,788 -0.08(-0.79%)
Apr 06, 2018 9.694 9.694 9.694 9.694 1,089 -0.38(-3.74%)
Apr 05, 2018 10.34 10.34 9.920 10.07 5,824 +0.10(+1.02%)
Apr 04, 2018 9.969 9.969 9.969 9.969 1,307 +0.05(+0.50%)
Apr 03, 2018 9.920 9.984 9.920 9.920 6,942 +0.22(+2.22%)
Mar 29, 2018 9.704 9.704 9.704 1,122 +0.12(+1.23%)
Mar 27, 2018 9.586 9.586 9.586 663 -0.15(-1.54%)
Mar 26, 2018 9.737 10.09 9.736 9.736 11,059 -0.45(-4.39%)
Mar 23, 2018 10.18 10.18 10.18 10.18 2,304 -0.19(-1.87%)
Mar 22, 2018 10.38 10.38 10.38 10.38 1,071 -0.30(-2.78%)
Mar 20, 2018 10.67 10.67 10.67 357 +0.43(+4.20%)
Mar 19, 2018 10.74 10.74 10.24 10.24 3,301 -0.51(-4.70%)
Mar 16, 2018 10.24 10.75 10.24 10.75 12,196 +0.68(+6.75%)
Mar 15, 2018 10.24 10.24 10.04 10.07 3,111 +0.04(+0.43%)
Mar 12, 2018 10.03 10.03 10.03 55 +0.19(+1.97%)
Mar 08, 2018 9.833 9.833 9.833 398 +0.00(+0.00%)
Mar 07, 2018 9.812 9.834 9.769 9.833 8,291 -0.04(-0.44%)
Mar 06, 2018 9.973 10.04 9.876 9.876 2,304 +0.04(+0.44%)
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.