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

Sachem Capital Corp (NY: SACH )

3.020 +0.060 (+2.03%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 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 (%)
Jan 31, 2022 5.340 5.560 5.560 199,420 +0.18(+3.35%)
Jan 28, 2022 5.370 5.410 5.280 5.380 343,977 +0.02(+0.37%)
Jan 27, 2022 5.560 5.560 5.330 5.360 384,095 -0.21(-3.77%)
Jan 26, 2022 5.650 5.780 5.550 5.570 251,958 -0.02(-0.36%)
Jan 25, 2022 5.470 5.640 5.440 5.590 1,368,842 +0.09(+1.64%)
Jan 24, 2022 5.530 5.530 5.260 5.500 594,343 -0.08(-1.43%)
Jan 21, 2022 5.670 5.710 5.520 5.580 507,043 -0.13(-2.28%)
Jan 20, 2022 5.870 5.940 5.700 5.710 341,811 -0.14(-2.39%)
Jan 19, 2022 5.990 6.000 5.810 5.850 246,403 -0.09(-1.52%)
Jan 18, 2022 6.050 6.050 5.860 5.940 430,707 -0.11(-1.82%)
Jan 14, 2022 6.050 0 -0.26(-4.12%)
Jan 13, 2022 6.360 6.410 6.250 6.310 584,480 -0.05(-0.79%)
Jan 12, 2022 6.280 6.550 6.190 6.360 974,286 +0.09(+1.44%)
Jan 11, 2022 6.200 6.290 6.110 6.270 367,803 +0.10(+1.62%)
Jan 10, 2022 6.200 6.260 6.080 6.170 341,806 -0.03(-0.48%)
Jan 07, 2022 6.210 6.300 6.070 6.200 357,947 +0.07(+1.14%)
Jan 06, 2022 6.130 6.180 6.020 6.130 229,488 +0.10(+1.66%)
Jan 05, 2022 6.240 6.250 6.000 6.030 402,215 -0.19(-3.05%)
Jan 04, 2022 6.150 6.260 6.070 6.220 517,629 +0.16(+2.64%)
Jan 03, 2022 6.060 6.190 5.908 6.060 861,829 +0.22(+3.77%)
Dec 31, 2021 5.890 5.890 5.780 5.840 348,139 -0.02(-0.34%)
Dec 30, 2021 6.080 6.080 5.820 5.860 391,325 -0.29(-4.72%)
Dec 29, 2021 6.170 6.170 6.020 6.150 361,880 -0.02(-0.32%)
Dec 28, 2021 6.250 6.250 6.100 6.170 337,066 -0.03(-0.48%)
Dec 27, 2021 6.150 6.250 6.100 6.200 609,608 +0.14(+2.31%)
Dec 23, 2021 6.070 6.130 5.990 6.060 371,618 +0.06(+1.00%)
Dec 22, 2021 5.800 6.050 5.730 6.000 702,014 +0.31(+5.45%)
Dec 21, 2021 5.610 5.712 5.600 5.690 294,465 +0.13(+2.34%)
Dec 20, 2021 5.560 5.630 5.480 5.560 629,963 +0.14(+2.58%)
Dec 17, 2021 5.400 5.500 5.350 5.420 245,690 +0.09(+1.69%)
Dec 16, 2021 5.320 5.580 5.320 5.330 314,487 +0.03(+0.57%)
Dec 15, 2021 5.580 5.580 5.300 5.300 290,408 -0.21(-3.81%)
Dec 14, 2021 5.540 5.650 5.500 5.510 177,087 -0.03(-0.54%)
Dec 13, 2021 5.700 5.700 5.540 5.540 122,155 -0.12(-2.12%)
Dec 10, 2021 5.620 5.712 5.620 5.660 130,252 -0.02(-0.35%)
Dec 09, 2021 5.530 5.730 5.530 5.680 181,180 +0.15(+2.71%)
Dec 08, 2021 5.520 5.660 5.500 5.530 213,817 +0.00(+0.00%)
Dec 07, 2021 5.670 5.700 5.530 5.530 305,760 -0.16(-2.81%)
Dec 06, 2021 5.710 5.770 5.632 5.690 164,828 -0.01(-0.18%)
Dec 03, 2021 5.810 5.830 5.620 5.700 137,262 -0.06(-1.04%)
Dec 02, 2021 5.670 5.840 5.591 5.760 250,674 +0.09(+1.59%)
Dec 01, 2021 5.830 5.910 5.670 5.670 190,980 -0.09(-1.56%)
Nov 30, 2021 5.820 5.840 5.705 5.760 259,021 -0.08(-1.37%)
Nov 29, 2021 5.900 5.990 5.810 5.840 277,546 -0.01(-0.17%)
Nov 26, 2021 5.880 5.900 5.730 5.850 258,569 -0.07(-1.18%)
Nov 24, 2021 5.820 5.960 5.820 5.920 200,217 +0.09(+1.54%)
Nov 23, 2021 5.780 5.850 5.760 5.830 159,524 +0.08(+1.39%)
Nov 22, 2021 5.850 5.900 5.740 5.750 287,073 -0.12(-2.04%)
Nov 19, 2021 6.070 6.070 5.835 5.870 376,212 -0.28(-4.55%)
Nov 18, 2021 6.220 6.168 6.139 6.150 225,536 -0.07(-1.13%)
Nov 17, 2021 6.120 6.260 6.060 6.220 818,937 +0.11(+1.80%)
Nov 16, 2021 6.020 6.150 5.960 6.110 636,965 +0.18(+3.04%)
Nov 15, 2021 5.850 6.000 5.800 5.930 448,238 +0.19(+3.31%)
Nov 12, 2021 5.750 5.790 5.710 5.740 150,837 +0.01(+0.17%)
Nov 11, 2021 5.750 5.770 5.719 5.730 177,530 +0.00(+0.00%)
Nov 10, 2021 5.690 5.730 221,140 +0.01(+0.17%)
Nov 09, 2021 5.740 5.790 5.720 5.720 139,221 -0.06(-1.04%)
Nov 08, 2021 5.750 5.790 5.700 5.780 182,029 +0.03(+0.52%)
Nov 05, 2021 5.720 5.810 5.680 5.750 208,242 +0.01(+0.17%)
Nov 04, 2021 5.750 5.750 5.670 5.740 164,322 +0.11(+1.95%)
Nov 03, 2021 5.520 5.700 5.520 5.630 163,803 +0.04(+0.72%)
Nov 02, 2021 5.690 5.705 5.550 5.590 181,922 -0.13(-2.27%)
Nov 01, 2021 5.830 5.780 5.650 5.720 284,771 -0.06(-1.04%)
Oct 29, 2021 5.790 5.880 5.720 5.780 200,099 +0.03(+0.52%)
Oct 28, 2021 5.710 5.750 5.660 5.750 153,079 +0.03(+0.52%)
Oct 27, 2021 5.830 5.840 5.700 5.720 234,553 -0.10(-1.72%)
Oct 26, 2021 6.000 5.820 393,105 -0.11(-1.85%)
Oct 25, 2021 5.910 5.940 5.780 5.930 452,628 +0.15(+2.60%)
Oct 22, 2021 6.070 6.070 5.750 5.780 389,321 -0.28(-4.62%)
Oct 21, 2021 6.180 6.180 6.010 6.060 300,353 -0.09(-1.46%)
Oct 20, 2021 6.190 6.250 6.060 6.150 307,560 -0.03(-0.49%)
Oct 19, 2021 6.300 6.350 5.950 6.180 656,045 -0.09(-1.44%)
Oct 18, 2021 5.840 6.350 5.840 6.270 1,051,355 +0.46(+7.92%)
Oct 15, 2021 5.780 5.830 5.700 5.810 224,328 +0.05(+0.87%)
Oct 14, 2021 5.660 5.810 5.630 5.760 365,820 +0.13(+2.31%)
Oct 13, 2021 5.660 5.670 5.550 5.630 146,220 -0.02(-0.35%)
Oct 12, 2021 5.500 5.660 5.450 5.650 309,585 +0.16(+2.91%)
Oct 11, 2021 5.450 5.520 5.430 5.490 174,729 +0.02(+0.37%)
Oct 08, 2021 5.450 5.478 5.430 5.470 128,282 +0.02(+0.37%)
Oct 07, 2021 5.530 5.530 5.410 5.450 171,707 -0.04(-0.73%)
Oct 06, 2021 5.520 5.540 5.470 5.490 192,401 -0.07(-1.26%)
Oct 05, 2021 5.560 5.580 5.480 5.560 245,926 +0.01(+0.18%)
Oct 04, 2021 5.500 5.590 5.480 5.550 479,713 +0.07(+1.28%)
Oct 01, 2021 5.610 5.610 5.430 5.480 404,596 +0.02(+0.37%)
Sep 30, 2021 5.540 5.630 5.360 5.460 1,350,534 +0.07(+1.30%)
Sep 29, 2021 5.180 5.439 5.155 5.390 1,026,858 +0.21(+4.05%)
Sep 28, 2021 5.280 5.290 5.170 5.180 128,632 -0.09(-1.71%)
Sep 27, 2021 5.270 5.380 5.260 5.270 201,563 -0.03(-0.57%)
Sep 24, 2021 5.220 5.310 5.220 5.300 164,597 +0.05(+0.95%)
Sep 23, 2021 5.230 5.270 5.230 5.250 137,496 +0.02(+0.38%)
Sep 22, 2021 5.250 5.255 5.200 5.230 126,262 +0.02(+0.38%)
Sep 21, 2021 5.240 5.250 5.200 5.210 179,123 +0.03(+0.58%)
Sep 20, 2021 5.310 5.350 5.170 5.180 368,660 -0.13(-2.45%)
Sep 17, 2021 5.300 5.390 5.220 5.310 559,797 +0.07(+1.34%)
Sep 16, 2021 5.050 5.400 5.040 5.240 1,926,508 +0.21(+4.17%)
Sep 15, 2021 5.090 5.150 5.030 5.030 194,420 -0.05(-0.98%)
Sep 14, 2021 5.090 5.100 5.050 5.080 83,032 +0.00(+0.00%)
Sep 13, 2021 5.090 5.100 5.030 5.080 105,893 +0.05(+0.99%)
Sep 10, 2021 5.050 5.060 5.010 5.030 97,953 -0.01(-0.20%)
Sep 09, 2021 5.040 5.070 5.020 5.040 110,515 -0.02(-0.40%)
Sep 08, 2021 5.130 5.160 5.030 5.060 158,567 -0.08(-1.56%)
Sep 07, 2021 4.990 5.160 4.983 5.140 357,379 +0.15(+3.01%)
Sep 03, 2021 4.990 5.000 4.930 4.990 126,179 +0.02(+0.40%)
Sep 02, 2021 4.920 4.980 4.910 4.970 150,122 +0.06(+1.22%)
Sep 01, 2021 4.870 4.920 4.840 4.910 81,940 +0.07(+1.45%)
Aug 31, 2021 4.790 4.877 4.790 4.840 82,188 +0.04(+0.83%)
Aug 30, 2021 4.830 4.830 4.770 4.800 84,795 +0.02(+0.42%)
Aug 27, 2021 4.740 4.830 4.740 4.780 71,454 +0.01(+0.21%)
Aug 26, 2021 4.830 4.850 4.750 4.770 115,037 -0.04(-0.83%)
Aug 25, 2021 4.710 4.860 4.700 4.810 138,476 +0.12(+2.56%)
Aug 24, 2021 4.670 4.740 4.650 4.690 78,426 +0.00(+0.00%)
Aug 23, 2021 4.660 4.729 4.660 4.690 101,427 +0.05(+1.08%)
Aug 20, 2021 4.510 4.750 4.510 4.640 190,076 +0.07(+1.53%)
Aug 19, 2021 4.770 4.780 4.400 4.570 688,741 -0.24(-4.99%)
Aug 18, 2021 4.880 4.880 4.780 4.810 156,118 -0.07(-1.43%)
Aug 17, 2021 4.870 4.920 4.850 4.880 84,298 +0.00(+0.00%)
Aug 16, 2021 4.920 4.920 4.814 4.880 288,947 -0.03(-0.61%)
Aug 13, 2021 4.900 4.930 4.870 4.910 180,457 +0.01(+0.20%)
Aug 12, 2021 4.910 4.920 4.860 4.900 128,176 -0.01(-0.20%)
Aug 11, 2021 4.940 4.940 4.830 4.910 276,548 -0.03(-0.61%)
Aug 10, 2021 5.000 5.030 4.915 4.940 517,793 -0.06(-1.20%)
Aug 09, 2021 4.960 5.010 4.950 5.000 132,818 +0.04(+0.81%)
Aug 06, 2021 5.000 5.020 4.960 4.960 101,780 -0.04(-0.80%)
Aug 05, 2021 4.970 5.020 4.950 5.000 102,464 +0.03(+0.60%)
Aug 04, 2021 4.990 5.014 4.950 4.970 156,850 -0.05(-1.00%)
Aug 03, 2021 5.080 5.080 4.970 5.020 248,809 -0.04(-0.79%)
Aug 02, 2021 5.080 5.140 5.040 5.060 188,872 +0.01(+0.20%)
Jul 30, 2021 5.050 5.120 5.030 5.050 250,129 +0.02(+0.40%)
Jul 29, 2021 5.080 5.110 5.020 5.030 241,021 -0.05(-0.98%)
Jul 28, 2021 5.100 5.140 5.060 5.080 150,131 -0.02(-0.39%)
Jul 27, 2021 5.150 5.150 5.070 5.100 174,618 -0.05(-0.97%)
Jul 26, 2021 5.160 5.180 5.120 5.150 203,080 +0.00(+0.00%)
Jul 23, 2021 5.240 5.320 5.130 5.150 407,977 -0.27(-4.98%)
Jul 22, 2021 5.350 5.430 5.300 5.420 339,460 +0.09(+1.69%)
Jul 21, 2021 5.260 5.350 5.250 5.330 305,709 +0.11(+2.11%)
Jul 20, 2021 5.200 5.265 5.170 5.220 239,155 +0.05(+0.97%)
Jul 19, 2021 5.270 5.270 5.140 5.170 328,087 -0.06(-1.15%)
Jul 16, 2021 5.220 5.300 5.200 5.230 322,886 +0.01(+0.19%)
Jul 15, 2021 5.100 5.220 5.070 5.220 283,534 +0.12(+2.35%)
Jul 14, 2021 5.150 5.230 5.050 5.100 308,054 -0.04(-0.78%)
Jul 13, 2021 5.210 5.210 5.100 5.140 152,538 -0.07(-1.34%)
Jul 12, 2021 5.230 5.250 5.200 5.210 189,239 -0.03(-0.57%)
Jul 09, 2021 5.200 5.240 5.140 5.240 209,773 +0.09(+1.75%)
Jul 08, 2021 5.130 5.190 5.070 5.150 224,230 -0.05(-0.96%)
Jul 07, 2021 5.250 5.250 5.170 5.200 130,730 -0.04(-0.76%)
Jul 06, 2021 5.200 5.250 5.175 5.240 168,878 +0.06(+1.16%)
Jul 02, 2021 5.230 5.250 5.100 5.180 399,415 -0.08(-1.52%)
Jul 01, 2021 5.350 5.350 5.240 5.260 243,551 -0.09(-1.68%)
Jun 30, 2021 5.300 5.350 5.270 5.350 172,269 +0.05(+0.94%)
Jun 29, 2021 5.310 5.340 5.270 5.300 99,943 +0.00(+0.00%)
Jun 28, 2021 5.400 5.400 5.250 5.300 246,640 -0.10(-1.85%)
Jun 25, 2021 5.480 5.550 5.400 5.400 279,066 -0.04(-0.74%)
Jun 24, 2021 5.470 5.550 5.420 5.440 407,955 -0.02(-0.37%)
Jun 23, 2021 5.360 5.460 5.360 5.460 204,858 +0.05(+0.92%)
Jun 22, 2021 5.460 5.460 5.300 5.410 259,552 -0.03(-0.55%)
Jun 21, 2021 5.290 5.440 5.260 5.440 296,447 +0.23(+4.41%)
Jun 18, 2021 5.300 5.300 5.190 5.210 281,570 -0.03(-0.57%)
Jun 17, 2021 5.380 5.396 5.170 5.240 467,519 -0.16(-2.96%)
Jun 16, 2021 5.430 5.430 5.350 5.400 279,211 -0.02(-0.37%)
Jun 15, 2021 5.480 5.480 5.359 5.420 377,308 +0.04(+0.74%)
Jun 14, 2021 5.400 5.410 5.250 5.380 960,553 +0.20(+3.86%)
Jun 11, 2021 5.110 5.250 5.060 5.180 925,891 +0.09(+1.77%)
Jun 10, 2021 5.130 5.150 5.050 5.090 338,926 -0.04(-0.78%)
Jun 09, 2021 5.170 5.190 5.100 5.130 322,407 +0.02(+0.39%)
Jun 08, 2021 5.090 5.150 5.090 5.110 219,632 +0.01(+0.20%)
Jun 07, 2021 5.120 5.150 5.078 5.100 296,993 -0.01(-0.20%)
Jun 04, 2021 5.090 5.160 5.070 5.110 533,211 +0.03(+0.59%)
Jun 03, 2021 5.090 5.100 5.060 5.080 169,572 -0.03(-0.59%)
Jun 02, 2021 5.060 5.150 5.060 5.110 216,806 +0.02(+0.39%)
Jun 01, 2021 5.170 5.175 5.080 5.090 271,327 -0.07(-1.36%)
May 28, 2021 5.150 5.170 5.110 5.160 115,587 +0.02(+0.39%)
May 27, 2021 5.180 5.180 5.110 5.140 157,776 -0.03(-0.58%)
May 26, 2021 5.140 5.200 5.070 5.170 163,019 +0.02(+0.39%)
May 25, 2021 5.190 5.220 5.120 5.150 112,534 -0.04(-0.77%)
May 24, 2021 5.190 5.215 5.140 5.190 273,249 +0.01(+0.19%)
May 21, 2021 5.130 5.190 5.130 5.180 109,626 +0.04(+0.78%)
May 20, 2021 5.060 5.150 5.060 5.140 108,190 +0.08(+1.58%)
May 19, 2021 5.100 5.140 5.030 5.060 150,120 -0.08(-1.56%)
May 18, 2021 5.200 5.200 5.070 5.140 240,798 -0.04(-0.77%)
May 17, 2021 5.190 5.230 5.150 5.180 204,652 -0.01(-0.19%)
May 14, 2021 5.200 5.200 5.160 5.190 164,491 +0.01(+0.19%)
May 13, 2021 5.140 5.200 5.090 5.180 128,817 +0.08(+1.57%)
May 12, 2021 5.200 5.220 5.090 5.100 162,252 -0.09(-1.73%)
May 11, 2021 5.240 5.290 5.120 5.190 168,916 -0.04(-0.76%)
May 10, 2021 5.200 5.290 5.200 5.230 140,141 +0.04(+0.77%)
May 07, 2021 5.100 5.210 5.100 5.190 106,585 +0.07(+1.37%)
May 06, 2021 5.180 5.193 5.080 5.120 145,089 -0.04(-0.78%)
May 05, 2021 5.130 5.160 5.030 5.160 149,316 +0.06(+1.18%)
May 04, 2021 5.180 5.180 5.050 5.100 179,863 -0.09(-1.73%)
May 03, 2021 5.170 5.233 5.150 5.190 219,671 +0.06(+1.17%)
Apr 30, 2021 5.110 5.200 5.110 5.130 236,400 +0.02(+0.39%)
Apr 29, 2021 5.130 5.215 5.080 5.110 188,609 +0.01(+0.20%)
Apr 28, 2021 5.230 5.270 5.100 5.100 253,865 -0.12(-2.30%)
Apr 27, 2021 5.120 5.225 5.120 5.220 300,722 +0.12(+2.35%)
Apr 26, 2021 5.060 5.120 5.050 5.100 313,009 +0.04(+0.79%)
Apr 23, 2021 4.950 5.070 4.950 5.060 205,600 +0.10(+2.02%)
Apr 22, 2021 5.030 5.040 4.950 4.960 221,640 -0.07(-1.39%)
Apr 21, 2021 5.000 5.075 4.980 5.030 189,215 +0.01(+0.20%)
Apr 20, 2021 5.050 5.060 4.965 5.020 129,073 -0.02(-0.40%)
Apr 19, 2021 5.100 5.111 4.970 5.040 248,160 -0.04(-0.79%)
Apr 16, 2021 5.070 5.110 5.055 5.080 253,800 +0.02(+0.40%)
Apr 15, 2021 5.150 5.160 4.950 5.060 403,065 -0.09(-1.75%)
Apr 14, 2021 5.110 5.220 5.110 5.150 124,907 +0.06(+1.18%)
Apr 13, 2021 5.280 5.280 5.050 5.090 457,940 -0.17(-3.23%)
Apr 12, 2021 5.410 5.410 5.250 5.260 272,297 -0.15(-2.77%)
Apr 09, 2021 5.350 5.440 5.260 5.410 527,500 -0.15(-2.70%)
Apr 08, 2021 5.530 5.580 5.470 5.560 554,081 +0.04(+0.72%)
Apr 07, 2021 5.510 5.520 5.430 5.520 446,396 +0.03(+0.55%)
Apr 06, 2021 5.420 5.500 5.400 5.490 494,387 +0.08(+1.48%)
Apr 05, 2021 5.400 5.430 5.320 5.410 486,971 +0.08(+1.50%)
Apr 01, 2021 5.310 5.370 5.250 5.330 341,100 +0.11(+2.11%)
Mar 31, 2021 5.200 5.240 5.170 5.220 220,402 +0.06(+1.16%)
Mar 30, 2021 5.100 5.160 5.070 5.160 74,473 +0.09(+1.78%)
Mar 29, 2021 5.240 5.260 5.043 5.070 264,388 -0.15(-2.87%)
Mar 26, 2021 5.230 5.270 5.160 5.220 219,400 +0.03(+0.58%)
Mar 25, 2021 5.100 5.220 5.050 5.190 199,186 +0.10(+1.96%)
Mar 24, 2021 5.390 5.410 5.090 5.090 286,276 -0.31(-5.74%)
Mar 23, 2021 5.530 5.550 5.250 5.400 697,500 -0.03(-0.55%)
Mar 22, 2021 5.250 5.680 5.210 5.430 915,214 +0.31(+6.05%)
Mar 19, 2021 5.140 5.150 4.950 5.120 274,700 +0.01(+0.20%)
Mar 18, 2021 5.030 5.290 5.020 5.110 274,289 +0.07(+1.39%)
Mar 17, 2021 5.010 5.050 4.980 5.040 272,373 +0.06(+1.20%)
Mar 16, 2021 4.890 5.020 4.850 4.980 155,766 +0.11(+2.26%)
Mar 15, 2021 4.800 4.900 4.770 4.870 264,280 +0.06(+1.25%)
Mar 12, 2021 4.750 4.850 4.739 4.810 155,700 +0.09(+1.91%)
Mar 11, 2021 4.710 4.800 4.710 4.720 129,438 +0.00(+0.00%)
Mar 10, 2021 4.730 4.790 4.690 4.720 154,280 +0.02(+0.43%)
Mar 09, 2021 4.700 4.740 4.660 4.700 92,802 +0.00(+0.00%)
Mar 08, 2021 4.680 4.730 4.670 4.700 124,567 +0.01(+0.21%)
Mar 05, 2021 4.620 4.690 4.560 4.690 95,400 +0.08(+1.74%)
Mar 04, 2021 4.710 4.710 4.570 4.610 91,001 -0.09(-1.91%)
Mar 03, 2021 4.680 4.700 4.650 4.700 46,304 +0.02(+0.43%)
Mar 02, 2021 4.650 4.685 4.620 4.680 142,888 +0.06(+1.30%)
Mar 01, 2021 4.630 4.660 4.600 4.620 88,722 +0.06(+1.32%)
Feb 26, 2021 4.670 4.670 4.530 4.560 117,600 -0.07(-1.51%)
Feb 25, 2021 4.630 4.650 4.600 4.630 65,779 +0.03(+0.65%)
Feb 24, 2021 4.590 4.630 4.580 4.600 88,608 +0.06(+1.32%)
Feb 23, 2021 4.670 4.670 4.510 4.540 81,186 -0.11(-2.37%)
Feb 22, 2021 4.580 4.660 4.510 4.650 160,647 +0.13(+2.88%)
Feb 19, 2021 4.530 4.560 4.510 4.520 93,400 +0.00(+0.00%)
Feb 18, 2021 4.510 4.560 4.500 4.520 63,912 +0.01(+0.22%)
Feb 17, 2021 4.500 4.550 4.410 4.510 213,337 +0.00(+0.00%)
Feb 16, 2021 4.530 4.620 4.490 4.510 335,206 -0.15(-3.22%)
Feb 12, 2021 4.670 4.700 4.650 4.660 108,400 -0.01(-0.21%)
Feb 11, 2021 4.700 4.720 4.670 4.670 157,553 -0.01(-0.21%)
Feb 10, 2021 4.700 4.700 4.600 4.680 267,171 +0.04(+0.86%)
Feb 09, 2021 4.540 4.650 4.520 4.640 488,491 +0.13(+2.88%)
Feb 08, 2021 4.490 4.530 4.460 4.510 232,285 +0.04(+0.89%)
Feb 05, 2021 4.490 4.490 4.350 4.470 159,500 -0.01(-0.22%)
Feb 04, 2021 4.480 4.530 4.450 4.480 140,500 +0.00(+0.00%)
Feb 03, 2021 4.500 4.540 4.470 4.480 178,976 -0.01(-0.22%)
Feb 02, 2021 4.480 4.550 4.450 4.490 174,565 +0.04(+0.90%)
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.