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 (%)
Oct 31, 2018 4.140 4.140 4.083 4.100 24,661 -0.02(-0.50%)
Oct 30, 2018 4.090 4.190 4.080 4.120 35,455 +0.04(+0.99%)
Oct 29, 2018 4.180 4.241 4.080 4.080 32,772 -0.18(-4.23%)
Oct 26, 2018 4.260 4.300 4.260 4.260 28,900 +0.00(+0.00%)
Oct 25, 2018 4.320 4.350 4.260 4.260 31,611 -0.07(-1.62%)
Oct 24, 2018 4.370 4.380 4.320 4.330 61,333 -0.04(-0.92%)
Oct 23, 2018 4.390 4.400 4.320 4.370 57,912 -0.02(-0.46%)
Oct 22, 2018 4.310 4.402 4.300 4.390 66,658 +0.06(+1.39%)
Oct 19, 2018 4.400 4.490 4.300 4.330 116,000 +0.01(+0.23%)
Oct 18, 2018 4.369 4.369 4.250 4.320 44,382 -0.07(-1.59%)
Oct 17, 2018 4.400 4.400 4.322 4.390 65,639 +0.03(+0.69%)
Oct 16, 2018 4.289 4.370 4.289 4.360 53,130 +0.11(+2.59%)
Oct 15, 2018 4.280 4.300 4.250 4.250 15,316 -0.01(-0.23%)
Oct 12, 2018 4.270 4.330 4.210 4.260 48,200 -0.01(-0.23%)
Oct 11, 2018 4.390 4.440 4.180 4.270 95,962 -0.10(-2.29%)
Oct 10, 2018 4.350 4.429 4.350 4.370 56,563 +0.01(+0.23%)
Oct 09, 2018 4.340 4.450 4.330 4.360 101,455 +0.06(+1.40%)
Oct 08, 2018 4.320 4.360 4.300 4.300 122,145 -0.03(-0.69%)
Oct 05, 2018 4.255 4.340 4.255 4.330 113,000 +0.07(+1.67%)
Oct 04, 2018 4.340 4.340 4.200 4.259 112,797 -0.08(-1.87%)
Oct 03, 2018 4.300 4.360 4.300 4.340 102,168 +0.09(+2.12%)
Oct 02, 2018 4.240 4.350 4.240 4.250 99,731 +0.03(+0.71%)
Oct 01, 2018 4.140 4.240 4.140 4.220 57,903 +0.05(+1.20%)
Sep 28, 2018 4.170 4.170 4.140 4.170 39,500 -0.02(-0.48%)
Sep 27, 2018 4.150 4.200 4.150 4.190 12,149 +0.02(+0.48%)
Sep 26, 2018 4.180 4.200 4.170 4.170 28,881 -0.01(-0.24%)
Sep 25, 2018 4.170 4.210 4.170 4.180 55,056 -0.05(-1.18%)
Sep 24, 2018 4.310 4.310 4.170 4.230 57,561 -0.01(-0.24%)
Sep 21, 2018 4.190 4.240 4.170 4.240 25,600 +0.04(+0.95%)
Sep 20, 2018 4.150 4.240 4.150 4.200 28,961 +0.06(+1.45%)
Sep 19, 2018 4.220 4.220 4.140 4.140 104,137 -0.08(-1.90%)
Sep 18, 2018 4.240 4.240 4.190 4.220 74,884 -0.01(-0.24%)
Sep 17, 2018 4.200 4.240 4.180 4.230 127,550 +0.05(+1.20%)
Sep 14, 2018 4.200 4.200 4.170 4.180 37,200 -0.02(-0.48%)
Sep 13, 2018 4.200 4.200 4.170 4.200 20,871 +0.02(+0.48%)
Sep 12, 2018 4.210 4.221 4.176 4.180 36,968 +0.00(+0.00%)
Sep 11, 2018 4.210 4.240 4.180 4.180 66,057 -0.06(-1.42%)
Sep 10, 2018 4.220 4.240 4.200 4.240 45,562 +0.04(+0.95%)
Sep 07, 2018 4.200 4.220 4.190 4.200 26,800 +0.00(+0.00%)
Sep 06, 2018 4.250 4.250 4.180 4.200 15,066 +0.00(+0.00%)
Sep 05, 2018 4.240 4.240 4.200 4.200 28,212 -0.01(-0.24%)
Sep 04, 2018 4.210 4.260 4.210 4.210 19,409 -0.03(-0.71%)
Aug 31, 2018 4.240 4.240 4.240 0 +0.00(+0.00%)
Aug 30, 2018 4.228 4.240 4.228 4.240 3,919 +0.02(+0.47%)
Aug 29, 2018 4.250 4.250 4.220 4.220 3,365 +0.01(+0.24%)
Aug 28, 2018 4.240 4.270 4.210 4.210 24,910 -0.06(-1.41%)
Aug 27, 2018 4.250 4.300 4.220 4.270 33,522 +0.07(+1.67%)
Aug 24, 2018 4.250 4.250 4.190 4.200 45,700 -0.02(-0.47%)
Aug 23, 2018 4.230 4.270 4.210 4.220 33,208 +0.02(+0.48%)
Aug 22, 2018 4.190 4.270 4.190 4.200 29,874 -0.01(-0.24%)
Aug 21, 2018 4.230 4.300 4.210 4.210 64,116 +0.01(+0.24%)
Aug 20, 2018 4.240 4.249 4.190 4.200 58,944 +0.08(+1.94%)
Aug 17, 2018 4.150 4.250 4.120 4.120 45,000 -0.04(-0.96%)
Aug 16, 2018 4.148 4.170 4.148 4.160 20,310 +0.02(+0.48%)
Aug 15, 2018 4.190 4.190 4.080 4.140 39,244 -0.08(-1.90%)
Aug 14, 2018 4.150 4.250 4.147 4.220 63,462 +0.10(+2.43%)
Aug 13, 2018 4.140 4.140 4.080 4.120 17,893 +0.02(+0.49%)
Aug 10, 2018 4.050 4.110 4.050 4.100 22,400 +0.05(+1.23%)
Aug 09, 2018 4.201 4.201 4.040 4.050 49,449 -0.15(-3.57%)
Aug 08, 2018 4.350 4.350 4.150 4.200 47,266 +0.11(+2.69%)
Aug 07, 2018 4.100 4.130 4.080 4.090 11,266 -0.01(-0.24%)
Aug 06, 2018 4.165 4.165 4.090 4.100 45,204 -0.04(-0.97%)
Aug 03, 2018 4.160 4.210 4.140 4.140 25,500 -0.04(-0.96%)
Aug 02, 2018 4.170 4.210 4.124 4.180 25,974 +0.03(+0.68%)
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.