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, 2017 8.758 8.758 8.468 8.489 43,104 -0.30(-3.37%)
May 30, 2017 8.870 8.870 8.785 8.785 8,545 +0.11(+1.22%)
May 26, 2017 8.669 8.986 8.669 8.679 9,575 +0.21(+2.50%)
May 25, 2017 8.635 8.635 8.468 8.468 2,966 -0.01(-0.12%)
May 23, 2017 8.478 8.478 8.478 70 -0.01(-0.12%)
May 22, 2017 8.489 8.489 8.489 8.489 472 -0.08(-0.99%)
May 19, 2017 8.415 8.574 8.415 8.574 17,530 +0.19(+2.21%)
May 18, 2017 8.362 8.440 8.362 8.388 18,111 +0.03(+0.32%)
May 17, 2017 8.372 8.372 8.362 8.362 14,308 -0.05(-0.63%)
May 15, 2017 8.415 8.415 8.415 132 -0.06(-0.67%)
May 09, 2017 8.472 8.472 8.472 52 +0.14(+1.68%)
May 08, 2017 8.409 8.409 8.332 8.332 1,526 -0.01(-0.16%)
May 05, 2017 8.314 8.346 8.314 8.346 3,472 +0.04(+0.51%)
May 04, 2017 8.316 8.316 8.304 8.304 5,898 -0.06(-0.73%)
May 03, 2017 8.304 8.365 8.304 8.365 10,227 +0.06(+0.73%)
May 02, 2017 8.304 8.317 8.304 8.304 5,827 +0.11(+1.28%)
Apr 28, 2017 8.199 8.199 8.199 570 -0.02(-0.26%)
Apr 27, 2017 8.199 8.220 8.199 8.220 3,905 -0.02(-0.26%)
Apr 25, 2017 8.241 8.241 8.241 218 -0.01(-0.13%)
Apr 24, 2017 8.362 8.362 8.199 8.251 35,386 +0.05(+0.64%)
Apr 21, 2017 8.178 8.272 8.115 8.199 73,488 +0.11(+1.30%)
Apr 20, 2017 8.095 8.125 8.094 8.094 10,189 -0.09(-1.13%)
Apr 19, 2017 8.283 8.283 8.186 8.186 3,857 +0.03(+0.41%)
Apr 18, 2017 8.115 8.152 8.115 8.152 2,735 -0.07(-0.82%)
Apr 17, 2017 8.251 8.283 8.213 8.220 17,776 +0.02(+0.26%)
Apr 13, 2017 8.199 8.200 8.199 8.199 12,905 +0.02(+0.26%)
Apr 12, 2017 8.819 8.819 8.178 8.178 2,549 +0.07(+0.88%)
Apr 11, 2017 8.104 8.106 8.104 8.106 3,168 +0.01(+0.16%)
Apr 07, 2017 8.094 8.094 8.094 385 +0.00(+0.00%)
Apr 06, 2017 8.095 8.095 8.094 8.094 5,850 +0.00(+0.00%)
Apr 05, 2017 8.146 8.146 8.094 8.094 3,929 -0.02(-0.26%)
Apr 04, 2017 8.115 8.115 8.115 8.115 1,274 +0.01(+0.13%)
Apr 03, 2017 8.125 8.167 8.104 8.104 6,079 -0.04(-0.52%)
Mar 31, 2017 8.199 8.199 7.894 8.146 38,892 -0.13(-1.52%)
Mar 30, 2017 8.409 8.409 8.167 8.272 8,248 +0.16(+1.94%)
Mar 29, 2017 8.187 8.187 8.115 8.115 1,664 +0.00(+0.00%)
Mar 28, 2017 8.136 8.136 8.104 8.115 8,557 -0.06(-0.77%)
Mar 27, 2017 8.094 8.209 8.094 8.178 8,167 +0.07(+0.91%)
Mar 24, 2017 8.115 8.115 8.104 8.104 5,627 -0.00(-0.01%)
Mar 23, 2017 8.105 8.105 8.105 8.105 9,542 +0.00(+0.01%)
Mar 22, 2017 8.094 8.128 8.094 8.104 24,987 -0.04(-0.52%)
Mar 21, 2017 8.209 8.220 8.094 8.146 15,293 -0.05(-0.64%)
Mar 20, 2017 8.199 8.199 8.199 8.199 3,191 +0.06(+0.78%)
Mar 17, 2017 8.199 8.288 8.136 8.136 2,996 -0.01(-0.13%)
Mar 16, 2017 8.117 8.146 8.094 8.146 15,859 +0.04(+0.52%)
Mar 15, 2017 8.104 8.125 8.104 8.104 10,974 -0.04(-0.52%)
Mar 14, 2017 8.251 8.251 8.146 8.146 4,400 +0.03(+0.39%)
Mar 10, 2017 8.115 8.115 8.115 0 +0.00(+0.00%)
Mar 09, 2017 8.104 8.211 8.104 8.115 4,304 -0.08(-0.96%)
Mar 08, 2017 8.115 8.272 8.094 8.193 9,038 +0.10(+1.23%)
Mar 07, 2017 8.115 8.115 8.094 8.094 8,181 -0.01(-0.13%)
Mar 03, 2017 8.104 8.104 8.104 285 -0.17(-2.03%)
Mar 02, 2017 8.272 8.272 8.272 8.272 2,616 +0.13(+1.55%)
Mar 01, 2017 8.167 8.167 8.146 8.146 4,480 -0.18(-2.15%)
Feb 28, 2017 8.199 8.367 8.094 8.325 8,776 -0.02(-0.25%)
Feb 27, 2017 8.346 8.346 8.346 8.346 2,359 -0.01(-0.13%)
Feb 24, 2017 8.199 8.609 8.188 8.356 14,137 +0.12(+1.40%)
Feb 22, 2017 8.241 8.241 8.241 1,284 -0.17(-2.00%)
Feb 21, 2017 8.146 8.409 8.094 8.409 43,967 +0.32(+3.90%)
Feb 16, 2017 8.094 8.094 8.094 0 -0.12(-1.41%)
Feb 15, 2017 8.094 8.209 8.094 8.209 35,267 +0.17(+2.09%)
Feb 14, 2017 7.967 8.041 7.915 8.041 11,302 -0.02(-0.26%)
Feb 10, 2017 8.062 8.062 8.062 9 +0.11(+1.32%)
Feb 09, 2017 7.946 8.020 7.936 7.957 4,733 +0.12(+1.48%)
Feb 08, 2017 7.841 7.927 7.841 7.841 4,723 -0.14(-1.77%)
Feb 07, 2017 7.857 7.982 7.857 7.982 17,514 +0.16(+2.00%)
Feb 06, 2017 7.930 7.930 7.826 7.826 11,337 -0.17(-2.09%)
Feb 03, 2017 7.940 8.024 7.930 7.993 5,831 +0.02(+0.20%)
Feb 02, 2017 8.139 8.139 7.838 7.977 13,867 -0.08(-1.04%)
Feb 01, 2017 8.076 8.139 7.967 8.060 19,527 -0.04(-0.45%)
Jan 31, 2017 7.930 8.097 7.930 8.097 6,224 +0.12(+1.51%)
Jan 30, 2017 7.878 8.024 7.878 7.976 4,125 +0.10(+1.27%)
Jan 27, 2017 7.961 7.961 7.826 7.876 22,790 -0.14(-1.71%)
Jan 26, 2017 8.024 8.034 8.013 8.013 3,474 +0.05(+0.66%)
Jan 25, 2017 8.034 8.045 7.961 7.961 19,718 -0.07(-0.91%)
Jan 24, 2017 7.961 8.034 7.899 8.034 10,628 +0.07(+0.83%)
Jan 23, 2017 7.968 7.968 7.968 7.968 1,658 +0.04(+0.48%)
Jan 20, 2017 7.930 7.930 7.826 7.930 7,853 -0.04(-0.52%)
Jan 19, 2017 7.998 8.034 7.826 7.972 32,048 +0.07(+0.92%)
Jan 18, 2017 7.867 7.930 7.867 7.899 5,434 +0.03(+0.40%)
Jan 17, 2017 8.013 8.097 7.828 7.867 40,597 -0.16(-1.95%)
Jan 13, 2017 8.024 8.024 8.024 0 +0.20(+2.53%)
Jan 12, 2017 7.836 7.836 7.826 7.826 9,066 -0.00(-0.01%)
Jan 11, 2017 8.013 8.013 7.826 7.827 16,005 -0.08(-1.07%)
Jan 10, 2017 7.735 8.012 7.721 7.911 7,561 +0.09(+1.09%)
Jan 09, 2017 7.805 7.826 7.721 7.826 12,492 -0.01(-0.13%)
Jan 06, 2017 7.826 7.836 7.794 7.836 7,322 +0.00(+0.00%)
Jan 05, 2017 7.888 8.034 7.638 7.836 10,609 +0.10(+1.35%)
Jan 04, 2017 7.627 7.732 7.627 7.732 3,186 -0.09(-1.20%)
Jan 03, 2017 7.815 8.076 7.648 7.826 51,316 +0.00(+0.00%)
Dec 30, 2016 7.826 7.826 7.826 0 +0.05(+0.67%)
Dec 29, 2016 7.721 7.773 7.721 7.773 2,688 +0.16(+2.05%)
Dec 28, 2016 7.763 7.857 7.518 7.617 33,164 -0.34(-4.33%)
Dec 27, 2016 7.794 7.982 7.774 7.961 11,289 +0.05(+0.66%)
Dec 23, 2016 7.909 7.909 7.909 0 +0.08(+1.07%)
Dec 22, 2016 7.865 7.903 7.826 7.826 18,995 +0.00(+0.00%)
Dec 21, 2016 7.721 7.858 7.721 7.826 8,438 +0.10(+1.35%)
Dec 20, 2016 7.408 7.836 7.408 7.721 16,048 +0.00(+0.00%)
Dec 19, 2016 7.523 7.753 7.523 7.721 12,128 +0.16(+2.07%)
Dec 16, 2016 7.356 7.565 7.356 7.565 10,101 +0.09(+1.26%)
Dec 15, 2016 7.458 7.471 7.314 7.471 20,605 +0.16(+2.14%)
Dec 14, 2016 7.460 7.460 7.314 7.314 34,070 -0.15(-1.96%)
Dec 13, 2016 7.552 7.565 7.336 7.460 50,257 +0.02(+0.25%)
Dec 12, 2016 7.469 7.523 7.440 7.442 18,113 -0.01(-0.11%)
Dec 09, 2016 7.253 7.450 7.253 7.450 4,168 +0.08(+1.13%)
Dec 08, 2016 7.377 7.554 7.367 7.367 53,842 -0.05(-0.70%)
Dec 07, 2016 7.317 7.690 7.317 7.419 64,326 +0.03(+0.42%)
Dec 06, 2016 7.168 7.513 7.168 7.387 44,239 +0.22(+3.06%)
Dec 05, 2016 7.207 7.288 7.168 7.168 39,451 -0.11(-1.58%)
Dec 02, 2016 7.210 7.408 7.185 7.283 30,548 +0.09(+1.31%)
Dec 01, 2016 6.866 7.220 6.866 7.189 44,186 +0.35(+5.19%)
Nov 30, 2016 7.909 7.917 6.772 6.834 119,438 -0.74(-9.78%)
Nov 29, 2016 7.193 7.993 7.158 7.575 40,688 +0.41(+5.68%)
Nov 28, 2016 7.377 7.408 7.168 7.168 20,964 -0.14(-1.86%)
Nov 25, 2016 7.429 7.513 7.304 7.304 30,721 -0.03(-0.41%)
Nov 23, 2016 7.334 7.334 7.334 0 +0.12(+1.72%)
Nov 22, 2016 7.168 7.377 7.168 7.210 63,344 +0.11(+1.62%)
Nov 21, 2016 7.003 7.262 6.991 7.095 11,457 +0.09(+1.31%)
Nov 18, 2016 7.043 7.043 7.003 7.003 958 -0.09(-1.29%)
Nov 17, 2016 7.095 7.200 6.897 7.095 17,615 +0.00(+0.00%)
Nov 16, 2016 7.012 7.095 6.887 7.095 12,770 +0.13(+1.80%)
Nov 15, 2016 6.782 6.972 6.782 6.970 28,114 +0.19(+2.77%)
Nov 14, 2016 6.720 6.782 6.626 6.782 9,305 +0.15(+2.20%)
Nov 11, 2016 6.678 6.876 6.636 6.636 9,497 -0.01(-0.16%)
Nov 10, 2016 6.657 6.657 6.647 6.647 10,178 -0.01(-0.16%)
Nov 09, 2016 6.553 6.657 6.553 6.657 6,052 +0.00(+0.00%)
Nov 08, 2016 6.574 6.667 6.553 6.657 4,006 +0.13(+1.98%)
Nov 07, 2016 6.464 6.805 6.464 6.528 19,948 +0.00(+0.04%)
Nov 04, 2016 6.453 6.525 6.453 6.525 3,746 +0.07(+1.12%)
Nov 02, 2016 6.453 6.453 6.453 174 +0.00(+0.00%)
Oct 31, 2016 6.453 6.453 6.453 0 -0.06(-0.95%)
Oct 28, 2016 6.559 6.559 6.515 6.515 1,933 +0.06(+0.93%)
Oct 27, 2016 6.805 6.805 6.414 6.455 10,046 -0.08(-1.23%)
Oct 25, 2016 6.536 6.536 6.536 420 -0.03(-0.41%)
Oct 24, 2016 6.563 6.563 6.563 6.563 551 -0.05(-0.79%)
Oct 21, 2016 6.546 6.615 6.515 6.615 3,190 -0.06(-0.92%)
Oct 20, 2016 6.691 6.712 6.677 6.677 3,659 -0.01(-0.08%)
Oct 19, 2016 6.593 6.682 6.474 6.682 6,966 +0.16(+2.46%)
Oct 18, 2016 6.703 6.703 6.521 6.521 8,968 -0.19(-2.81%)
Oct 17, 2016 6.518 6.719 6.515 6.710 9,669 +0.10(+1.50%)
Oct 13, 2016 6.610 6.610 6.610 6.610 120 +0.05(+0.72%)
Oct 12, 2016 6.617 6.619 6.360 6.563 18,145 -0.05(-0.78%)
Oct 11, 2016 6.561 6.722 6.561 6.615 7,735 +0.06(+0.85%)
Oct 10, 2016 6.695 6.695 6.507 6.559 5,758 -0.12(-1.83%)
Oct 07, 2016 6.701 6.701 6.681 6.681 1,310 +0.17(+2.64%)
Oct 05, 2016 6.308 6.509 6.509 6.509 15,471 +0.11(+1.78%)
Oct 04, 2016 6.515 6.788 6.395 6.395 6,962 -0.00(-0.03%)
Oct 03, 2016 6.397 6.397 6.397 6.397 652 +0.00(+0.03%)
Sep 30, 2016 6.395 6.395 6.395 6.395 701 -0.06(-0.96%)
Sep 29, 2016 6.641 6.704 6.453 6.457 11,531 -0.05(-0.70%)
Sep 28, 2016 6.805 6.805 6.488 6.503 9,993 -0.02(-0.29%)
Sep 27, 2016 6.655 6.655 6.519 6.521 3,882 -0.04(-0.57%)
Sep 26, 2016 6.741 6.741 6.497 6.559 3,563 -0.04(-0.53%)
Sep 23, 2016 6.821 6.825 6.569 6.594 7,639 -0.03(-0.41%)
Sep 22, 2016 6.874 6.874 6.565 6.621 9,916 +0.07(+1.14%)
Sep 21, 2016 6.617 6.682 6.546 6.546 7,629 +0.02(+0.32%)
Sep 20, 2016 6.726 6.726 6.526 6.526 10,385 -0.20(-2.98%)
Sep 19, 2016 6.664 6.904 6.664 6.726 8,306 +0.07(+1.09%)
Sep 16, 2016 6.848 6.967 6.476 6.654 97,257 +0.01(+0.22%)
Sep 15, 2016 6.534 6.991 6.395 6.639 43,310 +0.25(+3.85%)
Sep 14, 2016 6.420 6.478 6.288 6.393 15,055 +0.12(+1.88%)
Sep 13, 2016 6.431 6.563 6.267 6.275 23,115 -0.03(-0.43%)
Sep 12, 2016 6.234 6.381 6.226 6.302 43,963 +0.07(+1.06%)
Sep 09, 2016 6.292 6.339 6.226 6.236 11,850 -0.10(-1.57%)
Sep 08, 2016 6.513 6.513 6.267 6.335 11,400 -0.07(-1.07%)
Sep 07, 2016 6.412 6.619 6.404 6.404 11,502 -0.01(-0.13%)
Sep 06, 2016 6.619 6.619 6.412 6.412 8,277 -0.03(-0.41%)
Sep 02, 2016 6.439 6.438 6.438 6.438 2,417 -0.00(-0.05%)
Sep 01, 2016 6.594 6.594 6.442 6.442 3,394 +0.03(+0.44%)
Aug 31, 2016 6.500 6.500 6.412 6.414 5,975 +0.00(+0.03%)
Aug 30, 2016 6.412 6.412 6.412 6.412 1,503 +0.14(+2.21%)
Aug 29, 2016 6.537 6.537 6.273 6.273 3,481 -0.14(-2.16%)
Aug 26, 2016 6.397 6.453 6.310 6.412 26,262 +0.12(+1.94%)
Aug 24, 2016 6.360 6.290 6.290 6.290 420 +0.00(+0.03%)
Aug 23, 2016 6.419 6.422 6.288 6.288 3,872 +0.06(+1.03%)
Aug 22, 2016 6.420 6.420 6.215 6.224 7,411 -0.15(-2.39%)
Aug 19, 2016 6.246 6.387 6.246 6.376 8,702 +0.17(+2.76%)
Aug 18, 2016 6.168 6.246 6.153 6.205 12,077 -0.03(-0.42%)
Aug 16, 2016 6.133 6.231 6.231 6.231 3,384 -0.01(-0.18%)
Aug 15, 2016 6.234 6.243 6.234 6.243 3,050 +0.03(+0.51%)
Aug 12, 2016 6.217 6.217 6.211 6.211 3,161 -0.00(-0.07%)
Aug 11, 2016 6.364 6.364 6.216 6.216 5,492 -0.05(-0.75%)
Aug 10, 2016 6.422 6.422 6.263 6.263 4,970 -0.03(-0.49%)
Aug 09, 2016 6.228 6.295 6.228 6.294 13,881 +0.14(+2.23%)
Aug 08, 2016 6.120 6.159 6.120 6.157 4,215 -0.05(-0.83%)
Aug 05, 2016 6.173 6.237 6.109 6.208 9,334 +0.01(+0.17%)
Aug 04, 2016 6.152 6.198 6.148 6.198 5,840 +0.02(+0.30%)
Aug 03, 2016 6.259 6.340 6.179 6.179 3,317 +0.01(+0.23%)
Aug 01, 2016 6.530 6.165 6.165 6.165 48 +0.02(+0.27%)
Jul 29, 2016 6.168 6.169 6.129 6.148 15,872 +0.04(+0.60%)
Jul 28, 2016 6.213 6.270 6.112 6.112 7,631 -0.02(-0.33%)
Jul 27, 2016 6.118 6.230 6.118 6.132 16,750 +0.02(+0.40%)
Jul 26, 2016 6.237 6.237 6.097 6.107 35,194 +0.00(+0.00%)
Jul 25, 2016 6.097 6.107 6.097 6.107 5,191 -0.02(-0.40%)
Jul 22, 2016 6.120 6.133 6.118 6.132 8,368 +0.01(+0.23%)
Jul 20, 2016 6.109 6.118 6.118 6.118 39 -0.01(-0.16%)
Jul 19, 2016 6.112 6.130 6.097 6.127 30,105 -0.03(-0.43%)
Jul 18, 2016 6.128 6.181 6.097 6.154 21,673 -0.04(-0.58%)
Jul 15, 2016 6.161 6.189 6.161 6.189 3,142 +0.03(+0.44%)
Jul 14, 2016 6.167 6.167 6.162 6.162 2,239 +0.03(+0.49%)
Jul 13, 2016 6.161 6.161 6.132 6.132 3,191 -0.02(-0.26%)
Jul 12, 2016 6.148 6.220 6.097 6.148 10,734 +0.00(+0.00%)
Jul 11, 2016 6.097 6.148 6.097 6.148 5,201 +0.05(+0.84%)
Jul 08, 2016 6.101 6.101 6.097 6.097 3,542 +0.03(+0.51%)
Jul 07, 2016 6.122 6.148 6.066 6.066 2,356 -0.03(-0.50%)
Jul 05, 2016 6.132 6.154 6.066 6.097 24,152 +0.00(+0.00%)
Jul 01, 2016 6.148 6.097 6.097 6.097 3,903 -0.01(-0.10%)
Jun 30, 2016 6.146 6.146 6.087 6.103 2,625 -0.14(-2.20%)
Jun 29, 2016 6.241 6.241 6.241 6.241 1,590 +0.00(+0.00%)
Jun 27, 2016 6.077 6.241 6.241 6.241 9 -0.01(-0.16%)
Jun 24, 2016 6.148 6.271 6.046 6.251 11,598 +0.10(+1.63%)
Jun 23, 2016 6.095 6.230 6.095 6.150 15,374 +0.02(+0.37%)
Jun 22, 2016 6.218 6.218 6.091 6.128 9,607 +0.02(+0.34%)
Jun 21, 2016 6.212 6.230 6.107 6.107 6,143 -0.02(-0.40%)
Jun 20, 2016 6.200 6.217 6.130 6.132 6,133 -0.06(-0.99%)
Jun 17, 2016 6.198 6.198 6.193 6.193 6,391 +0.05(+0.73%)
Jun 16, 2016 6.176 6.176 6.148 6.148 2,742 -0.07(-1.15%)
Jun 14, 2016 6.150 6.220 6.220 6.220 502 +0.00(+0.00%)
Jun 10, 2016 6.148 6.220 6.220 6.220 39 +0.00(+0.03%)
Jun 09, 2016 6.194 6.218 6.193 6.218 5,367 +0.02(+0.33%)
Jun 07, 2016 6.196 6.198 6.198 6.198 492 -0.07(-1.14%)
Jun 06, 2016 6.189 6.269 6.148 6.269 9,919 +0.08(+1.29%)
Jun 03, 2016 6.206 6.292 6.148 6.189 10,734 -0.02(-0.40%)
Jun 02, 2016 6.204 6.214 6.196 6.214 4,659 +0.00(+0.07%)
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.