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 (%)
Jun 29, 2015 6.262 6.262 6.262 6.262 101 +0.24(+3.90%)
Jun 26, 2015 6.272 6.272 6.027 6.027 2,753 -0.18(-2.87%)
Jun 24, 2015 6.205 6.205 6.205 6.205 10 +0.00(+0.06%)
Jun 23, 2015 6.201 6.201 6.201 6.201 1,209 -0.03(-0.53%)
Jun 22, 2015 6.234 6.234 6.234 6.234 1,098 +0.28(+4.64%)
Jun 19, 2015 6.323 6.323 5.958 5.958 7,510 -0.17(-2.75%)
Jun 18, 2015 6.125 6.126 6.125 6.126 1,680 -0.02(-0.31%)
Jun 17, 2015 6.145 6.145 6.145 6.145 1,285 -0.18(-2.92%)
Jun 15, 2015 6.367 6.330 6.330 6.330 20 +0.06(+0.96%)
Jun 12, 2015 6.270 6.270 6.270 6.270 774 -0.11(-1.76%)
Jun 11, 2015 6.124 6.805 6.124 6.382 101,651 +0.26(+4.29%)
Jun 10, 2015 5.991 6.121 5.930 6.120 14,185 +0.09(+1.51%)
Jun 08, 2015 5.987 6.029 6.029 6.029 5 -0.03(-0.54%)
Jun 05, 2015 6.175 6.175 6.061 6.061 16,179 -0.10(-1.68%)
Jun 04, 2015 6.165 6.165 6.165 6.165 829 -0.01(-0.16%)
Jun 03, 2015 6.175 6.175 6.175 6.175 693 -0.04(-0.60%)
Jun 01, 2015 6.222 6.212 6.212 6.212 1,184 +0.09(+1.42%)
May 29, 2015 6.220 6.222 6.043 6.125 12,773 -0.01(-0.13%)
May 27, 2015 5.958 6.133 6.133 6.133 632 +0.02(+0.32%)
May 26, 2015 5.985 6.220 5.809 6.114 22,044 +0.19(+3.13%)
May 22, 2015 6.027 5.928 5.928 5.928 5,566 -0.18(-2.97%)
May 21, 2015 6.043 6.125 5.907 6.109 12,186 +0.07(+1.20%)
May 20, 2015 5.947 6.076 5.947 6.037 4,301 -0.06(-0.97%)
May 19, 2015 6.118 6.122 6.096 6.096 4,048 +0.07(+1.11%)
May 18, 2015 6.027 6.110 5.948 6.029 22,060 -0.10(-1.58%)
May 15, 2015 6.125 6.125 6.076 6.125 3,583 +0.00(+0.00%)
May 14, 2015 6.125 6.125 6.123 6.125 8,097 +0.06(+0.91%)
May 12, 2015 6.164 6.070 6.070 6.070 61 -0.09(-1.49%)
May 11, 2015 6.012 6.162 6.012 6.162 11,577 +0.09(+1.52%)
May 08, 2015 6.105 6.105 5.972 6.070 22,067 +0.09(+1.54%)
May 07, 2015 6.050 6.050 5.978 5.978 4,677 -0.05(-0.91%)
May 06, 2015 5.962 6.035 5.951 6.033 27,414 +0.08(+1.35%)
May 05, 2015 5.921 5.953 5.874 5.953 9,473 +0.03(+0.53%)
May 04, 2015 5.884 5.923 5.884 5.921 6,128 -0.07(-1.13%)
May 01, 2015 5.923 5.989 5.894 5.989 8,753 +0.02(+0.38%)
Apr 30, 2015 5.966 5.966 5.966 5.966 1,000 +0.09(+1.57%)
Apr 29, 2015 6.009 6.019 5.874 5.874 6,639 +0.07(+1.25%)
Apr 28, 2015 6.004 6.011 5.798 5.802 15,142 -0.18(-3.07%)
Apr 27, 2015 5.780 5.986 5.780 5.986 35,845 +0.11(+1.90%)
Apr 24, 2015 5.776 5.874 5.767 5.874 18,987 +0.10(+1.69%)
Apr 23, 2015 5.756 5.776 5.729 5.776 12,001 +0.04(+0.68%)
Apr 22, 2015 5.757 5.776 5.737 5.737 16,178 +0.05(+0.86%)
Apr 21, 2015 5.776 5.776 5.677 5.688 26,596 +0.05(+0.87%)
Apr 20, 2015 5.679 5.681 5.639 5.639 2,517 -0.00(-0.00%)
Apr 17, 2015 5.640 5.640 5.640 5.640 1,276 -0.09(-1.50%)
Apr 16, 2015 5.726 5.726 5.726 5.726 796 -0.04(-0.75%)
Apr 15, 2015 5.859 5.859 5.758 5.769 3,952 +0.10(+1.76%)
Apr 14, 2015 5.653 5.653 5.636 5.669 13,788 -0.11(-1.86%)
Apr 13, 2015 5.776 5.776 5.776 5.776 1,292 +0.04(+0.75%)
Apr 10, 2015 5.637 5.733 5.637 5.733 17,649 +0.10(+1.77%)
Apr 09, 2015 5.641 5.641 5.634 5.634 3,079 -0.05(-0.90%)
Apr 06, 2015 5.679 5.684 5.684 5.684 459 -0.06(-1.06%)
Apr 02, 2015 5.663 5.745 5.745 5.745 9,192 -0.08(-1.44%)
Apr 01, 2015 5.769 5.829 5.769 5.829 2,088 +0.02(+0.40%)
Mar 31, 2015 5.776 5.816 5.776 5.806 5,132 +0.12(+2.17%)
Mar 27, 2015 5.684 5.682 5.682 5.682 112 -0.19(-3.27%)
Mar 26, 2015 5.600 5.874 5.600 5.874 5,617 -0.00(-0.00%)
Mar 25, 2015 5.774 5.874 5.774 5.874 8,120 +0.11(+1.90%)
Mar 24, 2015 5.761 5.765 5.761 5.765 3,508 +0.04(+0.65%)
Mar 23, 2015 5.581 5.728 5.581 5.728 5,760 +0.34(+6.32%)
Mar 20, 2015 5.626 5.814 5.387 5.387 67,488 -0.37(-6.43%)
Mar 19, 2015 5.704 5.757 5.600 5.757 16,459 -0.06(-0.98%)
Mar 18, 2015 5.666 5.814 5.666 5.814 3,768 -0.00(-0.03%)
Mar 17, 2015 5.737 5.816 5.718 5.816 4,851 -0.06(-1.00%)
Mar 16, 2015 5.874 5.874 5.655 5.874 9,299 +0.10(+1.66%)
Mar 13, 2015 5.780 5.847 5.776 5.778 19,360 -0.09(-1.60%)
Mar 12, 2015 5.868 5.872 5.868 5.872 1,879 +0.00(+0.00%)
Mar 11, 2015 5.872 5.872 5.863 5.872 2,604 +0.01(+0.13%)
Mar 10, 2015 5.863 5.865 5.634 5.865 9,662 +0.00(+0.03%)
Mar 09, 2015 5.784 5.872 5.784 5.863 16,240 +0.07(+1.19%)
Mar 06, 2015 5.786 5.794 5.786 5.794 5,290 -0.08(-1.38%)
Mar 05, 2015 5.904 5.904 5.810 5.874 6,455 +0.00(+0.03%)
Mar 04, 2015 5.872 5.872 5.872 5.872 837 -0.05(-0.86%)
Mar 03, 2015 5.929 5.751 5.720 5.923 16,362 +0.17(+3.00%)
Mar 02, 2015 5.943 5.943 5.751 5.751 7,936 -0.11(-1.94%)
Feb 27, 2015 5.776 5.949 5.776 5.865 8,007 +0.14(+2.46%)
Feb 26, 2015 5.728 5.728 5.722 5.724 9,657 +0.02(+0.27%)
Feb 25, 2015 5.708 5.708 5.708 5.708 536 -0.16(-2.67%)
Feb 24, 2015 5.811 5.865 5.811 5.865 2,104 +0.00(+0.00%)
Feb 23, 2015 5.681 5.865 5.681 5.865 8,559 -0.05(-0.76%)
Feb 20, 2015 5.796 5.910 5.679 5.910 51,345 -0.04(-0.72%)
Feb 19, 2015 5.639 5.953 5.639 5.953 62,943 +0.31(+5.56%)
Feb 18, 2015 5.510 5.639 5.508 5.639 14,641 +0.12(+2.22%)
Feb 17, 2015 5.398 5.637 5.398 5.517 8,079 -0.10(-1.83%)
Feb 13, 2015 5.587 5.620 5.620 5.620 5,617 +0.00(+0.00%)
Feb 12, 2015 5.532 5.620 5.518 5.620 77,130 +0.01(+0.17%)
Feb 11, 2015 5.532 5.610 5.522 5.610 16,515 +0.07(+1.34%)
Feb 10, 2015 5.433 5.545 5.419 5.536 87,889 +0.10(+1.93%)
Feb 09, 2015 5.431 5.487 5.431 5.431 12,068 -0.03(-0.64%)
Feb 06, 2015 5.505 5.507 5.313 5.466 19,908 +0.03(+0.56%)
Feb 05, 2015 5.504 5.504 5.429 5.436 8,509 -0.09(-1.64%)
Feb 04, 2015 5.518 5.526 5.518 5.526 2,212 +0.05(+0.89%)
Feb 03, 2015 5.235 5.482 5.235 5.477 4,641 +0.24(+4.55%)
Feb 02, 2015 5.239 5.239 5.239 5.239 1,294 -0.05(-1.03%)
Jan 30, 2015 5.429 5.429 5.293 5.293 2,965 +0.02(+0.40%)
Jan 29, 2015 5.270 5.332 5.250 5.272 16,710 -0.16(-2.93%)
Jan 28, 2015 5.344 5.477 5.344 5.431 30,403 +0.03(+0.50%)
Jan 27, 2015 5.318 5.404 5.294 5.404 21,718 +0.14(+2.65%)
Jan 26, 2015 5.332 5.528 5.139 5.264 236,467 +0.02(+0.41%)
Jan 23, 2015 5.185 5.251 5.173 5.243 91,912 +0.08(+1.46%)
Jan 22, 2015 5.196 5.235 5.148 5.167 103,016 +0.01(+0.17%)
Jan 21, 2015 5.202 5.202 5.158 5.158 4,435 -0.08(-1.46%)
Jan 20, 2015 5.235 5.235 5.235 5.235 1,805 +0.01(+0.12%)
Jan 16, 2015 5.229 5.229 5.229 5.229 1,031 +0.03(+0.51%)
Jan 15, 2015 5.216 5.218 5.202 5.202 9,902 -0.01(-0.26%)
Jan 14, 2015 5.208 5.216 5.206 5.216 6,189 -0.01(-0.24%)
Jan 13, 2015 5.332 5.332 5.206 5.228 17,298 -0.10(-1.95%)
Jan 12, 2015 5.348 5.398 5.332 5.332 11,217 -0.01(-0.18%)
Jan 09, 2015 5.328 5.342 5.328 5.342 4,811 +0.01(+0.18%)
Jan 08, 2015 5.202 5.332 5.202 5.332 7,112 +0.03(+0.51%)
Jan 05, 2015 5.305 5.305 5.305 5.305 1,031 +0.09(+1.71%)
Jan 02, 2015 5.206 5.235 5.206 5.216 3,682 -0.09(-1.61%)
Dec 31, 2014 5.243 5.301 5.301 5.301 3,610 +0.09(+1.82%)
Dec 30, 2014 5.235 5.235 5.206 5.206 6,699 -0.02(-0.37%)
Dec 29, 2014 5.311 5.311 5.167 5.225 5,766 +0.04(+0.79%)
Dec 26, 2014 5.177 5.185 5.177 5.185 6,776 -0.01(-0.12%)
Dec 23, 2014 5.235 5.191 5.191 5.191 4,641 +0.05(+1.03%)
Dec 22, 2014 5.196 5.196 5.138 5.138 2,666 -0.06(-1.23%)
Dec 19, 2014 5.293 5.293 5.202 5.202 2,460 +0.01(+0.25%)
Dec 16, 2014 5.301 5.189 5.189 5.189 170 -0.12(-2.29%)
Dec 15, 2014 5.320 5.332 5.311 5.311 9,649 +0.17(+3.36%)
Dec 12, 2014 5.138 5.138 5.138 5.138 577 -0.23(-4.33%)
Dec 11, 2014 5.386 5.386 5.371 5.371 5,265 +0.35(+7.03%)
Dec 10, 2014 5.262 5.297 4.993 5.018 30,176 -0.29(-5.55%)
Dec 09, 2014 5.332 5.332 5.311 5.313 5,822 -0.11(-1.97%)
Dec 08, 2014 5.419 5.419 5.419 5.419 536 +0.15(+2.80%)
Dec 05, 2014 5.264 5.461 5.235 5.272 4,672 -0.01(-0.22%)
Dec 04, 2014 5.284 5.284 5.284 5.284 773 +0.02(+0.37%)
Dec 03, 2014 5.264 5.264 5.264 5.264 732 +0.00(+0.00%)
Dec 01, 2014 5.507 5.264 5.264 5.264 56 +0.02(+0.37%)
Nov 28, 2014 5.514 5.514 5.235 5.245 6,854 +0.01(+0.19%)
Nov 26, 2014 5.262 5.235 5.235 5.235 6,704 +0.00(+0.00%)
Nov 25, 2014 5.235 5.235 5.235 5.235 515 -0.27(-4.90%)
Nov 21, 2014 5.507 5.505 5.505 5.505 758 +0.26(+4.95%)
Nov 18, 2014 5.225 5.245 5.245 5.245 128 +0.03(+0.59%)
Nov 17, 2014 5.245 5.248 5.214 5.214 3,249 +0.05(+1.01%)
Nov 14, 2014 5.120 5.161 5.120 5.161 7,885 -0.03(-0.60%)
Nov 13, 2014 5.183 5.192 5.183 5.192 1,598 +0.04(+0.79%)
Nov 10, 2014 5.140 5.152 5.152 5.152 260 +0.01(+0.22%)
Nov 07, 2014 5.056 5.142 4.958 5.140 53,724 -0.03(-0.51%)
Nov 06, 2014 5.171 5.255 5.166 5.166 9,511 +0.01(+0.28%)
Nov 05, 2014 5.094 5.152 5.075 5.152 16,313 -0.09(-1.75%)
Nov 03, 2014 5.081 5.243 5.243 5.243 2,084 -0.00(-0.08%)
Oct 31, 2014 5.133 5.276 5.098 5.248 10,944 -0.03(-0.55%)
Oct 30, 2014 5.127 5.276 5.127 5.276 4,638 -0.00(-0.00%)
Oct 29, 2014 5.276 5.284 5.276 5.276 2,084 -0.12(-2.23%)
Oct 23, 2014 5.344 5.397 5.397 5.397 4,169 +0.11(+2.17%)
Oct 21, 2014 5.407 5.407 5.282 5.282 5,581 -0.12(-2.20%)
Oct 20, 2014 5.401 5.401 5.401 5.401 599 +0.02(+0.43%)
Oct 17, 2014 5.378 5.378 5.378 5.378 1,839 +0.01(+0.11%)
Oct 16, 2014 5.372 5.372 5.372 5.372 2,340 +0.25(+4.79%)
Oct 15, 2014 5.200 5.372 5.127 5.127 6,770 -0.12(-2.37%)
Oct 14, 2014 5.251 5.296 5.251 5.251 14,139 +0.05(+1.00%)
Oct 10, 2014 5.200 5.200 5.200 5.200 5 -0.04(-0.80%)
Oct 09, 2014 5.241 5.241 5.241 5.241 1,438 +0.06(+1.18%)
Oct 07, 2014 5.180 5.180 5.180 5.180 495 -0.00(-0.00%)
Oct 06, 2014 5.276 5.324 5.180 5.180 4,461 -0.05(-0.92%)
Oct 01, 2014 5.228 5.228 5.228 5.228 1,563 +0.06(+1.11%)
Sep 30, 2014 5.290 5.290 5.171 5.171 2,866 -0.01(-0.19%)
Sep 29, 2014 5.250 5.487 5.180 5.180 31,610 -0.11(-2.00%)
Sep 26, 2014 5.305 5.305 5.286 5.286 3,559 -0.01(-0.25%)
Sep 24, 2014 5.307 5.299 5.299 5.299 448 +0.01(+0.25%)
Sep 23, 2014 5.415 5.430 5.286 5.286 18,971 -0.13(-2.48%)
Sep 22, 2014 5.422 5.430 5.420 5.420 3,512 -0.01(-0.18%)
Sep 19, 2014 5.581 5.631 5.449 5.430 40,152 -0.03(-0.60%)
Sep 18, 2014 5.583 5.583 5.463 5.463 8,411 -0.04(-0.77%)
Sep 17, 2014 5.466 5.534 5.466 5.505 3,116 -0.02(-0.38%)
Sep 16, 2014 5.510 5.580 5.510 5.526 13,040 +0.02(+0.42%)
Sep 15, 2014 5.482 5.507 5.482 5.503 7,776 +0.01(+0.25%)
Sep 12, 2014 5.487 5.511 5.455 5.489 17,214 -0.11(-2.02%)
Sep 11, 2014 5.603 5.603 5.603 5.603 1,792 -0.15(-2.60%)
Sep 08, 2014 5.737 5.752 5.752 5.752 15,635 +0.36(+6.73%)
Sep 04, 2014 5.470 5.390 5.390 5.390 104 -0.27(-4.78%)
Sep 02, 2014 5.750 5.660 5.660 5.660 171 +0.05(+0.85%)
Aug 29, 2014 5.516 5.612 5.612 5.612 6,254 +0.12(+2.17%)
Aug 28, 2014 5.401 5.501 5.401 5.493 20,633 +0.15(+2.80%)
Aug 27, 2014 5.543 5.543 5.344 5.344 2,345 -0.11(-1.94%)
Aug 26, 2014 5.495 5.495 5.362 5.449 2,324 +0.01(+0.11%)
Aug 25, 2014 5.501 5.501 5.363 5.443 9,068 -0.11(-2.04%)
Aug 21, 2014 5.557 5.557 5.557 5.557 521 +0.28(+5.29%)
Aug 19, 2014 5.372 5.277 5.277 5.277 187 -0.27(-4.79%)
Aug 18, 2014 5.411 5.543 5.349 5.543 6,358 +0.19(+3.55%)
Aug 15, 2014 5.376 5.764 5.305 5.353 85,844 -0.43(-7.40%)
Aug 13, 2014 5.781 5.781 5.781 5.781 521 +0.47(+8.85%)
Aug 12, 2014 5.420 5.420 5.420 5.311 2,866 -0.01(-0.18%)
Aug 05, 2014 5.328 5.321 5.321 5.321 652 -0.43(-7.53%)
Aug 04, 2014 5.429 5.754 5.429 5.754 7,791 +0.31(+5.73%)
Aug 01, 2014 5.414 5.442 5.414 5.442 4,211 +0.06(+1.13%)
Jul 31, 2014 5.349 5.381 5.299 5.381 5,343 -0.08(-1.46%)
Jul 30, 2014 5.467 5.467 5.461 5.461 1,316 +0.00(+0.00%)
Jul 29, 2014 5.463 5.463 5.461 5.461 2,442 +0.04(+0.77%)
Jul 28, 2014 5.419 5.419 5.419 5.419 1,016 +0.05(+0.96%)
Jul 25, 2014 5.509 5.509 5.368 5.368 1,747 +0.00(+0.00%)
Jul 24, 2014 5.349 5.484 5.338 5.368 13,461 -0.02(-0.35%)
Jul 23, 2014 5.351 5.507 5.351 5.387 19,157 -0.20(-3.54%)
Jul 22, 2014 5.647 5.647 5.585 5.585 1,052 -0.19(-3.35%)
Jul 21, 2014 5.778 5.778 5.778 5.778 589 +0.26(+4.72%)
Jul 18, 2014 5.794 5.835 5.509 5.518 10,444 -0.03(-0.51%)
Jul 17, 2014 5.693 5.699 5.547 5.547 34,303 -0.24(-4.07%)
Jul 16, 2014 5.604 5.782 5.087 5.782 14,909 +0.10(+1.74%)
Jul 11, 2014 5.683 5.683 5.683 5.683 210 -0.02(-0.36%)
Jul 10, 2014 5.699 5.708 5.683 5.704 26,996 -0.01(-0.24%)
Jul 09, 2014 5.699 5.794 5.699 5.718 30,565 +0.00(+0.03%)
Jul 08, 2014 5.845 5.845 5.714 5.716 9,618 -0.12(-1.99%)
Jul 07, 2014 5.699 5.843 5.699 5.832 56,598 +0.10(+1.79%)
Jul 03, 2014 5.700 5.729 5.729 5.729 7,896 +0.03(+0.47%)
Jul 02, 2014 5.702 5.702 5.702 5.702 621 +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.