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, 2017 8.201 8.369 8.096 8.327 8,773 -0.02(-0.25%)
Feb 27, 2017 8.348 8.348 8.348 8.348 2,358 -0.01(-0.13%)
Feb 24, 2017 8.201 8.611 8.191 8.359 14,133 +0.12(+1.40%)
Feb 22, 2017 8.243 8.243 8.243 1,283 -0.17(-2.00%)
Feb 21, 2017 8.149 8.411 8.096 8.411 43,954 +0.32(+3.90%)
Feb 16, 2017 8.096 8.096 8.096 0 -0.12(-1.41%)
Feb 15, 2017 8.096 8.212 8.096 8.212 35,256 +0.17(+2.09%)
Feb 14, 2017 7.970 8.043 7.917 8.043 11,298 -0.02(-0.26%)
Feb 10, 2017 8.064 8.064 8.064 9 +0.11(+1.32%)
Feb 09, 2017 7.949 8.022 7.938 7.959 4,731 +0.12(+1.48%)
Feb 08, 2017 7.844 7.929 7.843 7.843 4,722 -0.14(-1.77%)
Feb 07, 2017 7.859 7.985 7.859 7.985 17,509 +0.16(+2.00%)
Feb 06, 2017 7.932 7.932 7.828 7.828 11,334 -0.17(-2.09%)
Feb 03, 2017 7.943 8.026 7.932 7.995 5,830 +0.02(+0.20%)
Feb 02, 2017 8.141 8.141 7.840 7.979 13,863 -0.08(-1.04%)
Feb 01, 2017 8.078 8.141 7.969 8.063 19,521 -0.04(-0.45%)
Jan 31, 2017 7.932 8.099 7.932 8.099 6,222 +0.12(+1.51%)
Jan 30, 2017 7.880 8.027 7.880 7.979 4,124 +0.10(+1.27%)
Jan 27, 2017 7.964 7.964 7.828 7.879 22,783 -0.14(-1.71%)
Jan 26, 2017 8.026 8.037 8.016 8.016 3,473 +0.05(+0.66%)
Jan 25, 2017 8.037 8.047 7.964 7.964 19,712 -0.07(-0.91%)
Jan 24, 2017 7.964 8.037 7.901 8.037 10,625 +0.07(+0.83%)
Jan 23, 2017 7.971 7.971 7.971 7.971 1,657 +0.04(+0.48%)
Jan 20, 2017 7.932 7.932 7.828 7.932 7,851 -0.04(-0.52%)
Jan 19, 2017 8.000 8.037 7.828 7.974 32,038 +0.07(+0.92%)
Jan 18, 2017 7.870 7.932 7.870 7.901 5,432 +0.03(+0.40%)
Jan 17, 2017 8.016 8.099 7.830 7.870 40,585 -0.16(-1.95%)
Jan 13, 2017 8.026 8.026 8.026 0 +0.20(+2.53%)
Jan 12, 2017 7.838 7.838 7.828 7.828 9,063 -0.00(-0.01%)
Jan 11, 2017 8.016 8.016 7.828 7.829 16,000 -0.08(-1.07%)
Jan 10, 2017 7.737 8.015 7.724 7.913 7,559 +0.09(+1.09%)
Jan 09, 2017 7.807 7.828 7.724 7.828 12,488 -0.01(-0.13%)
Jan 06, 2017 7.828 7.838 7.797 7.838 7,319 +0.00(+0.00%)
Jan 05, 2017 7.891 8.037 7.640 7.838 10,606 +0.10(+1.35%)
Jan 04, 2017 7.630 7.734 7.630 7.734 3,185 -0.09(-1.20%)
Jan 03, 2017 7.818 8.078 7.651 7.828 51,301 +0.00(+0.00%)
Dec 30, 2016 7.828 7.828 7.828 0 +0.05(+0.67%)
Dec 29, 2016 7.724 7.776 7.724 7.776 2,687 +0.16(+2.05%)
Dec 28, 2016 7.765 7.859 7.520 7.619 33,155 -0.34(-4.33%)
Dec 27, 2016 7.796 7.985 7.776 7.964 11,286 +0.05(+0.66%)
Dec 23, 2016 7.912 7.912 7.912 0 +0.08(+1.07%)
Dec 22, 2016 7.867 7.905 7.828 7.828 18,989 +0.00(+0.00%)
Dec 21, 2016 7.724 7.860 7.724 7.828 8,436 +0.10(+1.35%)
Dec 20, 2016 7.410 7.838 7.410 7.724 16,043 +0.00(+0.00%)
Dec 19, 2016 7.525 7.755 7.525 7.724 12,124 +0.16(+2.07%)
Dec 16, 2016 7.358 7.567 7.358 7.567 10,098 +0.09(+1.26%)
Dec 15, 2016 7.460 7.473 7.317 7.473 20,599 +0.16(+2.14%)
Dec 14, 2016 7.463 7.463 7.317 7.317 34,060 -0.15(-1.96%)
Dec 13, 2016 7.554 7.567 7.338 7.463 50,242 +0.02(+0.25%)
Dec 12, 2016 7.471 7.525 7.442 7.444 18,108 -0.01(-0.11%)
Dec 09, 2016 7.255 7.452 7.255 7.452 4,167 +0.08(+1.13%)
Dec 08, 2016 7.379 7.557 7.369 7.369 53,826 -0.05(-0.70%)
Dec 07, 2016 7.319 7.692 7.319 7.421 64,307 +0.03(+0.42%)
Dec 06, 2016 7.170 7.515 7.170 7.390 44,225 +0.22(+3.06%)
Dec 05, 2016 7.209 7.290 7.170 7.170 39,440 -0.11(-1.58%)
Dec 02, 2016 7.212 7.410 7.187 7.285 30,539 +0.09(+1.31%)
Dec 01, 2016 6.868 7.223 6.868 7.191 44,173 +0.35(+5.19%)
Nov 30, 2016 7.911 7.919 6.774 6.836 119,403 -0.74(-9.78%)
Nov 29, 2016 7.195 7.995 7.160 7.577 40,676 +0.41(+5.68%)
Nov 28, 2016 7.379 7.410 7.170 7.170 20,958 -0.14(-1.86%)
Nov 25, 2016 7.431 7.515 7.306 7.306 30,711 -0.03(-0.41%)
Nov 23, 2016 7.336 7.336 7.336 0 +0.12(+1.72%)
Nov 22, 2016 7.170 7.379 7.170 7.212 63,325 +0.11(+1.62%)
Nov 21, 2016 7.006 7.264 6.993 7.097 11,454 +0.09(+1.31%)
Nov 18, 2016 7.045 7.045 7.006 7.006 958 -0.09(-1.29%)
Nov 17, 2016 7.097 7.202 6.899 7.097 17,609 +0.00(+0.00%)
Nov 16, 2016 7.014 7.097 6.889 7.097 12,766 +0.13(+1.80%)
Nov 15, 2016 6.784 6.974 6.784 6.972 28,105 +0.19(+2.77%)
Nov 14, 2016 6.722 6.784 6.628 6.784 9,303 +0.15(+2.20%)
Nov 11, 2016 6.680 6.878 6.638 6.638 9,494 -0.01(-0.16%)
Nov 10, 2016 6.659 6.659 6.649 6.649 10,175 -0.01(-0.16%)
Nov 09, 2016 6.555 6.659 6.555 6.659 6,050 +0.00(+0.00%)
Nov 08, 2016 6.575 6.669 6.555 6.659 4,004 +0.13(+1.98%)
Nov 07, 2016 6.465 6.807 6.465 6.530 19,942 +0.00(+0.04%)
Nov 04, 2016 6.455 6.527 6.455 6.527 3,745 +0.07(+1.12%)
Nov 02, 2016 6.455 6.455 6.455 174 +0.00(+0.00%)
Oct 31, 2016 6.455 6.455 6.455 0 -0.06(-0.95%)
Oct 28, 2016 6.561 6.561 6.517 6.517 1,933 +0.06(+0.93%)
Oct 27, 2016 6.807 6.807 6.416 6.457 10,043 -0.08(-1.23%)
Oct 25, 2016 6.538 6.538 6.538 420 -0.03(-0.41%)
Oct 24, 2016 6.565 6.565 6.565 6.565 551 -0.05(-0.79%)
Oct 21, 2016 6.548 6.617 6.517 6.617 3,190 -0.06(-0.92%)
Oct 20, 2016 6.693 6.714 6.679 6.679 3,658 -0.01(-0.08%)
Oct 19, 2016 6.595 6.684 6.476 6.684 6,964 +0.16(+2.46%)
Oct 18, 2016 6.705 6.705 6.523 6.523 8,965 -0.19(-2.81%)
Oct 17, 2016 6.520 6.721 6.517 6.712 9,666 +0.10(+1.50%)
Oct 13, 2016 6.612 6.612 6.612 6.612 120 +0.05(+0.72%)
Oct 12, 2016 6.619 6.621 6.362 6.565 18,139 -0.05(-0.78%)
Oct 11, 2016 6.563 6.724 6.563 6.616 7,733 +0.06(+0.85%)
Oct 10, 2016 6.697 6.697 6.509 6.561 5,756 -0.12(-1.83%)
Oct 07, 2016 6.703 6.703 6.683 6.683 1,309 +0.17(+2.64%)
Oct 05, 2016 6.310 6.511 6.511 6.511 15,466 +0.11(+1.78%)
Oct 04, 2016 6.517 6.790 6.397 6.397 6,960 -0.00(-0.03%)
Oct 03, 2016 6.399 6.399 6.399 6.399 652 +0.00(+0.03%)
Sep 30, 2016 6.397 6.397 6.397 6.397 700 -0.06(-0.96%)
Sep 29, 2016 6.643 6.706 6.455 6.459 11,527 -0.05(-0.70%)
Sep 28, 2016 6.808 6.808 6.490 6.505 9,990 -0.02(-0.29%)
Sep 27, 2016 6.657 6.657 6.521 6.523 3,881 -0.04(-0.57%)
Sep 26, 2016 6.743 6.743 6.499 6.561 3,562 -0.04(-0.53%)
Sep 23, 2016 6.823 6.827 6.571 6.596 7,636 -0.03(-0.41%)
Sep 22, 2016 6.876 6.876 6.567 6.623 9,913 +0.07(+1.14%)
Sep 21, 2016 6.619 6.684 6.548 6.548 7,627 +0.02(+0.32%)
Sep 20, 2016 6.728 6.728 6.528 6.528 10,382 -0.20(-2.98%)
Sep 19, 2016 6.666 6.906 6.666 6.728 8,303 +0.07(+1.09%)
Sep 16, 2016 6.850 6.969 6.478 6.656 97,228 +0.01(+0.22%)
Sep 15, 2016 6.536 6.993 6.397 6.641 43,297 +0.25(+3.85%)
Sep 14, 2016 6.422 6.480 6.290 6.395 15,051 +0.12(+1.88%)
Sep 13, 2016 6.433 6.565 6.269 6.277 23,108 -0.03(-0.43%)
Sep 12, 2016 6.236 6.383 6.228 6.304 43,950 +0.07(+1.06%)
Sep 09, 2016 6.294 6.341 6.228 6.238 11,846 -0.10(-1.57%)
Sep 08, 2016 6.515 6.515 6.269 6.337 11,397 -0.07(-1.07%)
Sep 07, 2016 6.414 6.621 6.405 6.405 11,498 -0.01(-0.13%)
Sep 06, 2016 6.621 6.621 6.414 6.414 8,274 -0.03(-0.41%)
Sep 02, 2016 6.441 6.440 6.440 6.440 2,416 -0.00(-0.05%)
Sep 01, 2016 6.596 6.596 6.444 6.444 3,393 +0.03(+0.44%)
Aug 31, 2016 6.502 6.502 6.414 6.416 5,974 +0.00(+0.03%)
Aug 30, 2016 6.414 6.414 6.414 6.414 1,503 +0.14(+2.21%)
Aug 29, 2016 6.539 6.539 6.275 6.275 3,480 -0.14(-2.16%)
Aug 26, 2016 6.399 6.455 6.312 6.414 26,254 +0.12(+1.94%)
Aug 24, 2016 6.362 6.292 6.292 6.292 420 +0.00(+0.03%)
Aug 23, 2016 6.421 6.424 6.290 6.290 3,871 +0.06(+1.03%)
Aug 22, 2016 6.422 6.422 6.217 6.225 7,409 -0.15(-2.39%)
Aug 19, 2016 6.248 6.389 6.248 6.378 8,700 +0.17(+2.76%)
Aug 18, 2016 6.170 6.248 6.155 6.207 12,073 -0.03(-0.42%)
Aug 16, 2016 6.134 6.233 6.233 6.233 3,383 -0.01(-0.18%)
Aug 15, 2016 6.236 6.245 6.236 6.245 3,049 +0.03(+0.51%)
Aug 12, 2016 6.219 6.219 6.213 6.213 3,161 -0.00(-0.07%)
Aug 11, 2016 6.366 6.366 6.217 6.217 5,490 -0.05(-0.75%)
Aug 10, 2016 6.424 6.424 6.265 6.265 4,968 -0.03(-0.49%)
Aug 09, 2016 6.230 6.297 6.230 6.296 13,877 +0.14(+2.23%)
Aug 08, 2016 6.122 6.160 6.122 6.158 4,214 -0.05(-0.83%)
Aug 05, 2016 6.175 6.238 6.111 6.210 9,331 +0.01(+0.17%)
Aug 04, 2016 6.154 6.199 6.150 6.199 5,838 +0.02(+0.30%)
Aug 03, 2016 6.261 6.342 6.181 6.181 3,316 +0.01(+0.23%)
Aug 01, 2016 6.532 6.167 6.167 6.167 48 +0.02(+0.27%)
Jul 29, 2016 6.170 6.171 6.131 6.150 15,867 +0.04(+0.60%)
Jul 28, 2016 6.215 6.272 6.113 6.113 7,628 -0.02(-0.33%)
Jul 27, 2016 6.119 6.232 6.119 6.134 16,745 +0.02(+0.40%)
Jul 26, 2016 6.239 6.239 6.099 6.109 35,184 +0.00(+0.00%)
Jul 25, 2016 6.099 6.109 6.099 6.109 5,190 -0.02(-0.40%)
Jul 22, 2016 6.122 6.134 6.119 6.134 8,365 +0.01(+0.23%)
Jul 20, 2016 6.111 6.119 6.119 6.119 39 -0.01(-0.16%)
Jul 19, 2016 6.113 6.132 6.099 6.129 30,096 -0.03(-0.43%)
Jul 18, 2016 6.130 6.183 6.099 6.156 21,667 -0.04(-0.58%)
Jul 15, 2016 6.163 6.191 6.163 6.191 3,141 +0.03(+0.44%)
Jul 14, 2016 6.168 6.168 6.164 6.164 2,238 +0.03(+0.49%)
Jul 13, 2016 6.163 6.163 6.134 6.134 3,190 -0.02(-0.26%)
Jul 12, 2016 6.150 6.222 6.099 6.150 10,731 +0.00(+0.00%)
Jul 11, 2016 6.099 6.150 6.099 6.150 5,199 +0.05(+0.84%)
Jul 08, 2016 6.103 6.103 6.099 6.099 3,541 +0.03(+0.51%)
Jul 07, 2016 6.124 6.150 6.068 6.068 2,356 -0.03(-0.50%)
Jul 05, 2016 6.134 6.155 6.068 6.099 24,145 +0.00(+0.00%)
Jul 01, 2016 6.150 6.099 6.099 6.099 3,902 -0.01(-0.10%)
Jun 30, 2016 6.148 6.148 6.089 6.105 2,624 -0.14(-2.20%)
Jun 29, 2016 6.242 6.242 6.242 6.242 1,590 +0.00(+0.00%)
Jun 27, 2016 6.078 6.242 6.242 6.242 9 -0.01(-0.16%)
Jun 24, 2016 6.150 6.273 6.048 6.253 11,594 +0.10(+1.63%)
Jun 23, 2016 6.097 6.232 6.097 6.152 15,370 +0.02(+0.37%)
Jun 22, 2016 6.220 6.220 6.093 6.130 9,604 +0.02(+0.34%)
Jun 21, 2016 6.213 6.232 6.109 6.109 6,141 -0.02(-0.40%)
Jun 20, 2016 6.201 6.219 6.132 6.134 6,131 -0.06(-0.99%)
Jun 17, 2016 6.199 6.199 6.195 6.195 6,390 +0.05(+0.73%)
Jun 16, 2016 6.178 6.178 6.150 6.150 2,741 -0.07(-1.15%)
Jun 14, 2016 6.152 6.222 6.222 6.222 502 +0.00(+0.00%)
Jun 10, 2016 6.150 6.222 6.222 6.222 39 +0.00(+0.03%)
Jun 09, 2016 6.196 6.220 6.195 6.220 5,365 +0.02(+0.33%)
Jun 07, 2016 6.197 6.199 6.199 6.199 492 -0.07(-1.14%)
Jun 06, 2016 6.191 6.271 6.150 6.271 9,916 +0.08(+1.29%)
Jun 03, 2016 6.208 6.294 6.150 6.191 10,731 -0.02(-0.40%)
Jun 02, 2016 6.205 6.216 6.197 6.216 4,658 +0.00(+0.07%)
Jun 01, 2016 6.101 6.253 6.101 6.212 25,994 +0.01(+0.17%)
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%)
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.