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, 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%)
Jun 01, 2016 6.099 6.251 6.099 6.210 26,001 +0.01(+0.17%)
May 31, 2016 6.234 6.315 6.187 6.200 16,296 +0.02(+0.31%)
May 27, 2016 6.230 6.180 6.180 6.180 15,125 -0.18(-2.85%)
May 26, 2016 6.097 6.362 6.097 6.362 7,250 +0.15(+2.44%)
May 25, 2016 6.187 6.283 6.187 6.210 3,854 -0.17(-2.63%)
May 24, 2016 6.378 6.378 6.378 6.378 1,737 +0.13(+2.03%)
May 23, 2016 6.353 6.353 6.251 6.251 15,106 -0.05(-0.81%)
May 20, 2016 6.278 6.302 6.278 6.302 1,771 +0.03(+0.49%)
May 19, 2016 6.258 6.402 6.214 6.271 15,164 +0.16(+2.65%)
May 17, 2016 6.148 6.109 6.109 6.109 5,367 -0.10(-1.62%)
May 16, 2016 6.353 6.353 6.210 6.210 3,800 +0.08(+1.34%)
May 13, 2016 6.116 6.405 6.116 6.128 6,860 -0.07(-1.16%)
May 12, 2016 6.150 6.232 6.097 6.200 15,657 +0.05(+0.80%)
May 11, 2016 6.292 6.327 6.091 6.150 24,079 -0.13(-1.99%)
May 10, 2016 6.275 6.275 6.275 6.275 699 +0.06(+0.93%)
May 09, 2016 6.194 6.218 6.166 6.218 3,131 +0.05(+0.84%)
May 06, 2016 6.117 6.223 6.117 6.166 19,567 -0.06(-0.91%)
May 05, 2016 6.409 6.409 6.178 6.223 10,079 -0.08(-1.34%)
May 04, 2016 6.347 6.347 6.298 6.307 24,442 -0.17(-2.57%)
May 03, 2016 6.334 6.473 6.334 6.473 4,485 +0.16(+2.49%)
May 02, 2016 6.448 6.448 6.316 6.316 35,038 -0.23(-3.57%)
Apr 29, 2016 6.651 6.651 6.381 6.550 14,914 -0.05(-0.77%)
Apr 27, 2016 6.590 6.600 6.600 6.600 24 +0.01(+0.15%)
Apr 25, 2016 6.801 6.591 6.591 6.591 177 +0.03(+0.44%)
Apr 22, 2016 6.600 6.690 6.560 6.562 9,183 -0.04(-0.58%)
Apr 21, 2016 6.613 6.613 6.507 6.600 14,850 +0.18(+2.85%)
Apr 20, 2016 6.718 6.718 6.418 6.418 3,446 +0.03(+0.48%)
Apr 19, 2016 6.385 6.387 6.385 6.387 3,466 -0.25(-3.83%)
Apr 18, 2016 6.397 6.641 6.397 6.641 4,288 +0.21(+3.28%)
Apr 14, 2016 6.444 6.430 6.430 6.430 1,004 -0.22(-3.34%)
Apr 13, 2016 6.590 6.652 6.479 6.652 4,618 +0.18(+2.82%)
Apr 12, 2016 6.582 6.582 6.407 6.469 4,131 -0.11(-1.74%)
Apr 11, 2016 6.442 6.682 6.429 6.584 9,074 +0.25(+4.01%)
Apr 08, 2016 6.330 6.330 6.330 6.330 1,304 +0.00(+0.06%)
Apr 07, 2016 6.324 6.336 6.316 6.326 6,085 +0.01(+0.23%)
Apr 06, 2016 6.296 6.312 6.296 6.312 4,466 -0.03(-0.48%)
Apr 05, 2016 6.472 6.472 6.342 6.342 4,825 -0.12(-1.82%)
Apr 04, 2016 6.397 6.594 6.194 6.460 15,766 +0.01(+0.19%)
Apr 01, 2016 6.472 6.548 6.424 6.448 16,628 -0.01(-0.13%)
Mar 31, 2016 6.635 6.707 6.456 6.456 7,001 -0.23(-3.42%)
Mar 30, 2016 6.753 6.803 6.600 6.685 21,074 -0.06(-0.86%)
Mar 29, 2016 6.743 6.743 6.625 6.743 6,504 +0.00(+0.00%)
Mar 28, 2016 6.743 6.743 6.743 6.743 2,585 +0.04(+0.64%)
Mar 24, 2016 6.700 6.700 6.700 6.700 5,908 +0.08(+1.23%)
Mar 23, 2016 6.619 6.619 6.619 6.619 886 +0.06(+0.90%)
Mar 22, 2016 6.535 6.647 6.535 6.560 29,065 +0.02(+0.37%)
Mar 21, 2016 6.994 6.994 6.355 6.535 34,216 -0.46(-6.53%)
Mar 18, 2016 6.873 6.995 6.822 6.992 25,614 +0.16(+2.41%)
Mar 17, 2016 6.732 6.828 6.732 6.828 14,363 +0.05(+0.81%)
Mar 16, 2016 6.702 6.773 6.702 6.773 2,811 +0.07(+1.06%)
Mar 15, 2016 6.602 6.767 6.602 6.702 4,293 +0.03(+0.46%)
Mar 14, 2016 6.848 6.848 6.671 6.671 4,505 -0.05(-0.75%)
Mar 11, 2016 6.682 6.777 6.682 6.722 3,067 +0.04(+0.60%)
Mar 10, 2016 6.682 6.682 6.682 6.682 3,323 -0.02(-0.33%)
Mar 08, 2016 6.704 6.704 6.704 6.704 270 +0.05(+0.78%)
Mar 07, 2016 6.600 6.740 6.600 6.652 12,245 +0.00(+0.01%)
Mar 04, 2016 6.655 6.661 6.651 6.651 4,234 +0.00(+0.00%)
Mar 02, 2016 6.661 6.651 6.651 6.651 502 -0.03(-0.43%)
Mar 01, 2016 6.680 6.680 6.680 6.680 566 +0.17(+2.69%)
Feb 29, 2016 6.897 6.897 6.505 6.505 5,632 -0.40(-5.79%)
Feb 26, 2016 6.692 6.905 6.692 6.905 10,547 +0.24(+3.64%)
Feb 25, 2016 6.611 6.663 6.611 6.663 1,191 -0.03(-0.43%)
Feb 24, 2016 6.554 6.692 6.550 6.692 34,684 +0.00(+0.00%)
Feb 23, 2016 6.692 6.692 6.692 6.692 935 +0.08(+1.24%)
Feb 22, 2016 6.645 6.661 6.600 6.610 14,919 -0.00(-0.01%)
Feb 19, 2016 6.691 6.691 6.602 6.611 5,751 +0.06(+0.93%)
Feb 17, 2016 6.560 6.550 6.550 6.550 1,452 -0.06(-0.95%)
Feb 16, 2016 6.534 6.702 6.517 6.613 6,125 +0.01(+0.22%)
Feb 12, 2016 6.704 6.598 6.598 6.598 14,771 +0.20(+3.14%)
Feb 11, 2016 6.397 6.397 6.397 6.397 861 +0.15(+2.43%)
Feb 10, 2016 6.245 6.245 6.245 6.245 901 -0.20(-3.05%)
Feb 09, 2016 6.247 6.442 6.241 6.442 7,316 +0.30(+4.92%)
Feb 08, 2016 6.553 6.553 6.140 6.140 8,628 -0.05(-0.78%)
Feb 05, 2016 6.136 6.188 6.134 6.188 35,129 +0.02(+0.33%)
Feb 04, 2016 6.112 6.168 6.112 6.168 2,111 +0.10(+1.67%)
Feb 03, 2016 6.055 6.067 6.055 6.067 6,477 +0.05(+0.79%)
Feb 02, 2016 5.981 6.031 5.979 6.019 12,254 -0.02(-0.33%)
Feb 01, 2016 6.039 6.039 6.039 6.039 3,278 +0.10(+1.66%)
Jan 29, 2016 6.098 6.098 5.941 5.941 17,142 -0.20(-3.25%)
Jan 28, 2016 6.080 6.140 6.021 6.140 9,025 -0.04(-0.72%)
Jan 27, 2016 6.184 6.184 6.184 6.184 1,028 -0.06(-0.97%)
Jan 26, 2016 6.245 6.245 6.245 6.245 2,314 -0.14(-2.14%)
Jan 22, 2016 6.593 6.381 6.381 6.381 1,589 +0.06(+0.94%)
Jan 21, 2016 6.416 6.416 6.321 6.322 2,533 +0.00(+0.01%)
Jan 20, 2016 6.571 6.581 6.312 6.321 28,646 -0.48(-7.07%)
Jan 19, 2016 6.593 6.855 6.327 6.802 21,166 +0.45(+7.10%)
Jan 15, 2016 6.635 6.351 6.351 6.351 6,457 -0.36(-5.40%)
Jan 14, 2016 6.726 6.726 6.643 6.714 3,129 -0.10(-1.52%)
Jan 13, 2016 6.717 6.817 6.717 6.817 6,984 -0.03(-0.40%)
Jan 11, 2016 6.845 6.845 6.845 6.845 496 +0.28(+4.32%)
Jan 08, 2016 6.671 6.742 6.561 6.561 7,396 -0.26(-3.76%)
Jan 07, 2016 6.643 6.818 6.490 6.818 4,977 +0.19(+2.87%)
Jan 05, 2016 6.521 6.627 6.627 6.627 1,182 +0.14(+2.11%)
Jan 04, 2016 6.734 6.734 6.491 6.491 4,714 -0.25(-3.69%)
Dec 31, 2015 6.855 6.739 6.739 6.739 2,483 -0.05(-0.67%)
Dec 30, 2015 6.593 6.885 6.593 6.784 34,116 +0.24(+3.69%)
Dec 29, 2015 6.529 6.543 6.483 6.543 12,771 +0.15(+2.30%)
Dec 28, 2015 6.575 6.575 6.382 6.396 2,925 -0.15(-2.25%)
Dec 24, 2015 6.543 6.543 6.543 6.543 7,451 -0.06(-0.98%)
Dec 22, 2015 6.450 6.607 6.607 6.607 29 +0.14(+2.24%)
Dec 21, 2015 6.611 6.611 6.445 6.462 6,566 -0.04(-0.65%)
Dec 18, 2015 6.390 6.504 6.315 6.504 15,915 +0.12(+1.96%)
Dec 17, 2015 6.325 6.382 6.223 6.380 19,059 +0.04(+0.60%)
Dec 16, 2015 6.341 6.341 6.341 6.341 2,195 +0.00(+0.00%)
Dec 15, 2015 6.341 6.341 6.331 6.341 3,104 +0.04(+0.65%)
Dec 14, 2015 6.241 6.300 6.241 6.300 993 +0.05(+0.82%)
Dec 11, 2015 6.325 6.325 6.140 6.249 3,357 -0.08(-1.30%)
Dec 10, 2015 6.341 6.341 6.331 6.331 3,765 -0.00(-0.06%)
Dec 09, 2015 6.341 6.341 6.335 6.335 3,179 +0.01(+0.22%)
Dec 08, 2015 6.321 6.321 6.321 6.321 769 +0.03(+0.48%)
Dec 07, 2015 6.312 6.314 6.291 6.291 12,691 -0.05(-0.79%)
Dec 04, 2015 6.339 6.341 6.331 6.341 3,194 +0.15(+2.44%)
Dec 03, 2015 6.217 6.341 6.190 6.190 3,849 -0.14(-2.26%)
Dec 02, 2015 6.251 6.333 6.054 6.333 3,268 +0.15(+2.48%)
Dec 01, 2015 6.160 6.198 6.160 6.180 6,114 -0.11(-1.70%)
Nov 30, 2015 6.140 6.287 6.140 6.287 16,943 +0.24(+3.89%)
Nov 27, 2015 6.241 6.241 6.051 6.051 2,275 -0.09(-1.47%)
Nov 25, 2015 6.180 6.142 6.142 6.142 4,967 +0.09(+1.53%)
Nov 24, 2015 6.049 6.049 6.049 6.049 993 -0.06(-0.96%)
Nov 23, 2015 6.108 6.108 6.108 6.108 1,038 +0.10(+1.64%)
Nov 19, 2015 6.045 6.009 6.009 6.009 168 -0.05(-0.83%)
Nov 18, 2015 6.041 6.084 6.041 6.060 22,487 -0.03(-0.56%)
Nov 17, 2015 6.241 6.241 6.049 6.094 7,336 -0.19(-2.98%)
Nov 13, 2015 6.299 6.281 6.281 6.281 402 -0.10(-1.61%)
Nov 12, 2015 6.170 6.389 6.170 6.384 7,962 +0.05(+0.73%)
Nov 11, 2015 6.269 6.341 6.116 6.337 12,050 -0.02(-0.35%)
Nov 10, 2015 6.039 6.365 6.039 6.360 11,583 +0.25(+4.02%)
Nov 06, 2015 5.974 6.114 6.114 6.114 25,065 +0.24(+4.15%)
Nov 05, 2015 5.875 5.875 5.871 5.871 3,198 -0.11(-1.90%)
Nov 04, 2015 5.960 5.984 5.855 5.984 22,338 +0.02(+0.42%)
Nov 03, 2015 5.920 5.968 5.910 5.959 37,724 +0.17(+3.02%)
Nov 02, 2015 5.738 5.785 5.738 5.785 1,503 -0.10(-1.69%)
Oct 30, 2015 5.920 5.920 5.884 5.884 3,408 +0.10(+1.72%)
Oct 28, 2015 5.809 5.785 5.785 5.785 315 -0.01(-0.17%)
Oct 27, 2015 5.990 6.002 5.795 5.795 32,696 -0.12(-1.96%)
Oct 26, 2015 5.845 5.914 5.845 5.910 1,704 -0.09(-1.55%)
Oct 22, 2015 6.004 6.003 6.003 6.003 25 +0.07(+1.15%)
Oct 21, 2015 5.935 5.935 5.935 5.935 1,002 +0.03(+0.47%)
Oct 20, 2015 5.884 5.914 5.884 5.907 10,527 +0.08(+1.41%)
Oct 16, 2015 5.825 5.825 5.825 5.825 406 -0.12(-2.01%)
Oct 15, 2015 6.004 6.004 5.789 5.944 8,753 -0.06(-0.99%)
Oct 12, 2015 6.004 6.004 6.004 6.004 360 +0.14(+2.38%)
Oct 09, 2015 5.861 5.904 5.861 5.864 2,225 -0.06(-1.01%)
Oct 08, 2015 5.914 5.924 5.906 5.924 3,464 +0.12(+2.06%)
Oct 07, 2015 6.000 6.004 5.805 5.805 40,055 -0.13(-2.25%)
Oct 06, 2015 5.756 6.084 5.756 5.938 77,884 +0.19(+3.37%)
Oct 05, 2015 5.785 5.785 5.745 5.745 13,580 -0.02(-0.38%)
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.