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 (%)
May 31, 2016 6.236 6.316 6.189 6.201 16,292 +0.02(+0.31%)
May 27, 2016 6.232 6.182 6.182 6.182 15,121 -0.18(-2.85%)
May 26, 2016 6.099 6.363 6.099 6.363 7,248 +0.15(+2.44%)
May 25, 2016 6.188 6.285 6.188 6.212 3,853 -0.17(-2.64%)
May 24, 2016 6.380 6.380 6.380 6.380 1,736 +0.13(+2.03%)
May 23, 2016 6.355 6.355 6.253 6.253 15,101 -0.05(-0.81%)
May 20, 2016 6.279 6.304 6.279 6.304 1,770 +0.03(+0.49%)
May 19, 2016 6.260 6.404 6.216 6.273 15,160 +0.16(+2.65%)
May 17, 2016 6.150 6.111 6.111 6.111 5,365 -0.10(-1.62%)
May 16, 2016 6.355 6.355 6.212 6.212 3,799 +0.08(+1.34%)
May 13, 2016 6.117 6.406 6.117 6.130 6,858 -0.07(-1.16%)
May 12, 2016 6.152 6.234 6.099 6.201 15,653 +0.05(+0.80%)
May 11, 2016 6.294 6.329 6.093 6.152 24,072 -0.13(-1.99%)
May 10, 2016 6.277 6.277 6.277 6.277 698 +0.06(+0.93%)
May 09, 2016 6.196 6.220 6.168 6.220 3,130 +0.05(+0.84%)
May 06, 2016 6.119 6.224 6.119 6.168 19,561 -0.06(-0.91%)
May 05, 2016 6.411 6.411 6.180 6.225 10,076 -0.08(-1.34%)
May 04, 2016 6.348 6.348 6.300 6.309 24,435 -0.17(-2.57%)
May 03, 2016 6.336 6.475 6.336 6.475 4,484 +0.16(+2.49%)
May 02, 2016 6.450 6.450 6.318 6.318 35,028 -0.23(-3.57%)
Apr 29, 2016 6.653 6.653 6.383 6.552 14,910 -0.05(-0.77%)
Apr 27, 2016 6.592 6.602 6.602 6.602 24 +0.01(+0.15%)
Apr 25, 2016 6.803 6.593 6.593 6.593 177 +0.03(+0.44%)
Apr 22, 2016 6.602 6.692 6.562 6.564 9,180 -0.04(-0.58%)
Apr 21, 2016 6.615 6.615 6.509 6.602 14,846 +0.18(+2.85%)
Apr 20, 2016 6.720 6.720 6.420 6.420 3,445 +0.03(+0.48%)
Apr 19, 2016 6.387 6.389 6.387 6.389 3,465 -0.25(-3.83%)
Apr 18, 2016 6.399 6.643 6.399 6.643 4,287 +0.21(+3.28%)
Apr 14, 2016 6.446 6.432 6.432 6.432 1,004 -0.22(-3.34%)
Apr 13, 2016 6.592 6.654 6.480 6.654 4,617 +0.18(+2.82%)
Apr 12, 2016 6.584 6.584 6.409 6.471 4,129 -0.11(-1.74%)
Apr 11, 2016 6.444 6.684 6.431 6.586 9,072 +0.25(+4.01%)
Apr 08, 2016 6.332 6.332 6.332 6.332 1,304 +0.00(+0.06%)
Apr 07, 2016 6.326 6.338 6.318 6.328 6,084 +0.01(+0.23%)
Apr 06, 2016 6.298 6.314 6.298 6.314 4,464 -0.03(-0.48%)
Apr 05, 2016 6.474 6.474 6.344 6.344 4,824 -0.12(-1.82%)
Apr 04, 2016 6.399 6.596 6.196 6.462 15,761 +0.01(+0.19%)
Apr 01, 2016 6.474 6.550 6.426 6.450 16,623 -0.01(-0.13%)
Mar 31, 2016 6.637 6.709 6.458 6.458 6,999 -0.23(-3.42%)
Mar 30, 2016 6.755 6.806 6.602 6.687 21,068 -0.06(-0.86%)
Mar 29, 2016 6.745 6.745 6.627 6.745 6,502 +0.00(+0.00%)
Mar 28, 2016 6.745 6.745 6.745 6.745 2,584 +0.04(+0.64%)
Mar 24, 2016 6.702 6.702 6.702 6.702 5,906 +0.08(+1.23%)
Mar 23, 2016 6.621 6.621 6.621 6.621 886 +0.06(+0.90%)
Mar 22, 2016 6.537 6.649 6.537 6.562 29,057 +0.02(+0.37%)
Mar 21, 2016 6.996 6.996 6.357 6.537 34,206 -0.46(-6.53%)
Mar 18, 2016 6.875 6.997 6.824 6.994 25,606 +0.16(+2.41%)
Mar 17, 2016 6.734 6.830 6.734 6.830 14,358 +0.05(+0.81%)
Mar 16, 2016 6.704 6.775 6.704 6.775 2,810 +0.07(+1.06%)
Mar 15, 2016 6.604 6.769 6.604 6.704 4,292 +0.03(+0.46%)
Mar 14, 2016 6.850 6.850 6.673 6.673 4,504 -0.05(-0.75%)
Mar 11, 2016 6.684 6.779 6.684 6.724 3,066 +0.04(+0.60%)
Mar 10, 2016 6.684 6.684 6.684 6.684 3,322 -0.02(-0.33%)
Mar 08, 2016 6.706 6.706 6.706 6.706 270 +0.05(+0.78%)
Mar 07, 2016 6.602 6.742 6.602 6.654 12,242 +0.00(+0.01%)
Mar 04, 2016 6.657 6.663 6.653 6.653 4,233 +0.00(+0.00%)
Mar 02, 2016 6.663 6.653 6.653 6.653 502 -0.03(-0.43%)
Mar 01, 2016 6.682 6.682 6.682 6.682 566 +0.17(+2.69%)
Feb 29, 2016 6.899 6.899 6.507 6.507 5,631 -0.40(-5.79%)
Feb 26, 2016 6.694 6.907 6.694 6.907 10,543 +0.24(+3.64%)
Feb 25, 2016 6.613 6.665 6.613 6.665 1,191 -0.03(-0.43%)
Feb 24, 2016 6.556 6.694 6.552 6.694 34,673 +0.00(+0.00%)
Feb 23, 2016 6.694 6.694 6.694 6.694 935 +0.08(+1.24%)
Feb 22, 2016 6.647 6.663 6.602 6.612 14,915 -0.00(-0.01%)
Feb 19, 2016 6.693 6.693 6.604 6.613 5,749 +0.06(+0.93%)
Feb 17, 2016 6.562 6.552 6.552 6.552 1,452 -0.06(-0.95%)
Feb 16, 2016 6.536 6.704 6.519 6.615 6,123 +0.01(+0.22%)
Feb 12, 2016 6.706 6.600 6.600 6.600 14,767 +0.20(+3.14%)
Feb 11, 2016 6.399 6.399 6.399 6.399 861 +0.15(+2.43%)
Feb 10, 2016 6.247 6.247 6.247 6.247 900 -0.20(-3.05%)
Feb 09, 2016 6.249 6.444 6.243 6.444 7,314 +0.30(+4.92%)
Feb 08, 2016 6.555 6.555 6.142 6.142 8,625 -0.05(-0.78%)
Feb 05, 2016 6.138 6.190 6.136 6.190 35,119 +0.02(+0.33%)
Feb 04, 2016 6.114 6.170 6.114 6.170 2,110 +0.10(+1.67%)
Feb 03, 2016 6.057 6.069 6.057 6.069 6,475 +0.05(+0.79%)
Feb 02, 2016 5.983 6.033 5.981 6.021 12,250 -0.02(-0.33%)
Feb 01, 2016 6.041 6.041 6.041 6.041 3,277 +0.10(+1.66%)
Jan 29, 2016 6.100 6.100 5.942 5.942 17,137 -0.20(-3.25%)
Jan 28, 2016 6.082 6.142 6.023 6.142 9,023 -0.04(-0.72%)
Jan 27, 2016 6.186 6.186 6.186 6.186 1,027 -0.06(-0.97%)
Jan 26, 2016 6.247 6.247 6.247 6.247 2,314 -0.14(-2.14%)
Jan 22, 2016 6.595 6.383 6.383 6.383 1,589 +0.06(+0.94%)
Jan 21, 2016 6.418 6.418 6.323 6.324 2,532 +0.00(+0.01%)
Jan 20, 2016 6.573 6.583 6.314 6.323 28,638 -0.48(-7.07%)
Jan 19, 2016 6.595 6.857 6.329 6.804 21,159 +0.45(+7.10%)
Jan 15, 2016 6.637 6.353 6.353 6.353 6,455 -0.36(-5.40%)
Jan 14, 2016 6.728 6.728 6.645 6.716 3,128 -0.10(-1.52%)
Jan 13, 2016 6.719 6.819 6.719 6.819 6,982 -0.03(-0.40%)
Jan 11, 2016 6.847 6.847 6.847 6.847 496 +0.28(+4.32%)
Jan 08, 2016 6.673 6.744 6.563 6.563 7,394 -0.26(-3.76%)
Jan 07, 2016 6.645 6.820 6.492 6.820 4,975 +0.19(+2.87%)
Jan 05, 2016 6.522 6.629 6.629 6.629 1,181 +0.14(+2.11%)
Jan 04, 2016 6.736 6.736 6.492 6.492 4,712 -0.25(-3.69%)
Dec 31, 2015 6.857 6.741 6.741 6.741 2,482 -0.05(-0.67%)
Dec 30, 2015 6.595 6.887 6.595 6.786 34,105 +0.24(+3.69%)
Dec 29, 2015 6.531 6.545 6.485 6.545 12,767 +0.15(+2.30%)
Dec 28, 2015 6.577 6.577 6.383 6.398 2,924 -0.15(-2.25%)
Dec 24, 2015 6.545 6.545 6.545 6.545 7,448 -0.06(-0.98%)
Dec 22, 2015 6.452 6.609 6.609 6.609 29 +0.14(+2.24%)
Dec 21, 2015 6.613 6.613 6.447 6.464 6,564 -0.04(-0.65%)
Dec 18, 2015 6.392 6.506 6.317 6.506 15,910 +0.12(+1.96%)
Dec 17, 2015 6.327 6.383 6.224 6.381 19,054 +0.04(+0.60%)
Dec 16, 2015 6.343 6.343 6.343 6.343 2,194 +0.00(+0.00%)
Dec 15, 2015 6.343 6.343 6.333 6.343 3,103 +0.04(+0.65%)
Dec 14, 2015 6.243 6.302 6.243 6.302 993 +0.05(+0.82%)
Dec 11, 2015 6.327 6.327 6.142 6.251 3,356 -0.08(-1.30%)
Dec 10, 2015 6.343 6.343 6.333 6.333 3,764 -0.00(-0.06%)
Dec 09, 2015 6.343 6.343 6.337 6.337 3,178 +0.01(+0.22%)
Dec 08, 2015 6.323 6.323 6.323 6.323 769 +0.03(+0.48%)
Dec 07, 2015 6.313 6.316 6.293 6.293 12,687 -0.05(-0.79%)
Dec 04, 2015 6.341 6.343 6.333 6.343 3,193 +0.15(+2.44%)
Dec 03, 2015 6.218 6.343 6.192 6.192 3,848 -0.14(-2.26%)
Dec 02, 2015 6.253 6.335 6.056 6.335 3,267 +0.15(+2.48%)
Dec 01, 2015 6.162 6.200 6.162 6.182 6,113 -0.11(-1.70%)
Nov 30, 2015 6.142 6.289 6.142 6.289 16,938 +0.24(+3.89%)
Nov 27, 2015 6.243 6.243 6.053 6.053 2,274 -0.09(-1.47%)
Nov 25, 2015 6.182 6.144 6.144 6.144 4,965 +0.09(+1.53%)
Nov 24, 2015 6.051 6.051 6.051 6.051 993 -0.06(-0.96%)
Nov 23, 2015 6.110 6.110 6.110 6.110 1,037 +0.10(+1.64%)
Nov 19, 2015 6.047 6.011 6.011 6.011 168 -0.05(-0.83%)
Nov 18, 2015 6.043 6.085 6.043 6.061 22,480 -0.03(-0.56%)
Nov 17, 2015 6.243 6.243 6.051 6.096 7,334 -0.19(-2.98%)
Nov 13, 2015 6.301 6.283 6.283 6.283 402 -0.10(-1.61%)
Nov 12, 2015 6.172 6.391 6.172 6.386 7,960 +0.05(+0.73%)
Nov 11, 2015 6.271 6.343 6.118 6.339 12,047 -0.02(-0.35%)
Nov 10, 2015 6.041 6.367 6.041 6.362 11,580 +0.25(+4.02%)
Nov 06, 2015 5.976 6.116 6.116 6.116 25,058 +0.24(+4.15%)
Nov 05, 2015 5.876 5.876 5.872 5.872 3,197 -0.11(-1.90%)
Nov 04, 2015 5.962 5.986 5.856 5.986 22,332 +0.02(+0.42%)
Nov 03, 2015 5.922 5.970 5.912 5.961 37,713 +0.17(+3.02%)
Nov 02, 2015 5.740 5.786 5.740 5.786 1,503 -0.10(-1.69%)
Oct 30, 2015 5.922 5.922 5.886 5.886 3,407 +0.10(+1.72%)
Oct 28, 2015 5.810 5.786 5.786 5.786 315 -0.01(-0.17%)
Oct 27, 2015 5.992 6.004 5.796 5.796 32,686 -0.12(-1.96%)
Oct 26, 2015 5.846 5.916 5.846 5.912 1,703 -0.09(-1.55%)
Oct 22, 2015 6.006 6.005 6.005 6.005 25 +0.07(+1.15%)
Oct 21, 2015 5.937 5.937 5.937 5.937 1,002 +0.03(+0.47%)
Oct 20, 2015 5.886 5.916 5.886 5.909 10,524 +0.08(+1.41%)
Oct 16, 2015 5.826 5.826 5.826 5.826 405 -0.12(-2.01%)
Oct 15, 2015 6.006 6.006 5.790 5.946 8,750 -0.06(-0.99%)
Oct 12, 2015 6.006 6.006 6.006 6.006 360 +0.14(+2.38%)
Oct 09, 2015 5.862 5.906 5.862 5.866 2,225 -0.06(-1.01%)
Oct 08, 2015 5.916 5.926 5.908 5.926 3,463 +0.12(+2.06%)
Oct 07, 2015 6.002 6.006 5.806 5.806 40,043 -0.13(-2.25%)
Oct 06, 2015 5.758 6.086 5.758 5.940 77,861 +0.19(+3.37%)
Oct 05, 2015 5.786 5.786 5.747 5.747 13,576 -0.02(-0.38%)
Oct 02, 2015 5.868 5.868 5.768 5.768 12,033 -0.00(-0.03%)
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%)
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.