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 )

3.040 -0.010 (-0.33%)
Official Closing Price Updated: 6:30 PM EDT, Jun 6, 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 (%)
Feb 28, 2019 4.510 4.510 4.430 4.450 17,757 +0.00(+0.00%)
Feb 27, 2019 4.480 4.540 4.450 4.450 46,311 -0.03(-0.67%)
Feb 26, 2019 4.600 4.600 4.480 4.480 48,105 -0.11(-2.40%)
Feb 25, 2019 4.610 4.640 4.570 4.590 59,242 +0.04(+0.88%)
Feb 22, 2019 4.500 4.610 4.500 4.550 64,400 +0.05(+1.11%)
Feb 21, 2019 4.600 4.630 4.500 4.500 80,935 -0.10(-2.17%)
Feb 20, 2019 4.650 4.669 4.600 4.600 57,064 -0.05(-1.08%)
Feb 19, 2019 4.590 4.756 4.582 4.650 164,408 +0.08(+1.75%)
Feb 15, 2019 4.440 4.590 4.440 4.570 67,400 +0.12(+2.70%)
Feb 14, 2019 4.470 4.500 4.397 4.450 114,198 +0.01(+0.23%)
Feb 13, 2019 4.430 4.440 4.379 4.440 35,444 -0.03(-0.67%)
Feb 12, 2019 4.460 4.490 4.370 4.470 38,158 +0.00(+0.00%)
Feb 11, 2019 4.270 4.470 4.260 4.470 62,547 +0.18(+4.20%)
Feb 08, 2019 4.250 4.300 4.210 4.290 42,200 +0.01(+0.23%)
Feb 07, 2019 4.250 4.300 4.195 4.280 22,742 +0.02(+0.47%)
Feb 06, 2019 4.180 4.260 4.180 4.260 33,653 +0.04(+0.95%)
Feb 05, 2019 4.120 4.250 4.110 4.220 53,243 +0.11(+2.68%)
Feb 04, 2019 4.090 4.120 4.074 4.110 30,621 +0.06(+1.48%)
Feb 01, 2019 4.060 4.060 4.030 4.050 33,200 -0.04(-0.98%)
Jan 31, 2019 4.060 4.090 4.027 4.090 74,861 +0.05(+1.24%)
Jan 30, 2019 4.010 4.053 4.010 4.040 52,526 +0.02(+0.50%)
Jan 29, 2019 4.030 4.050 4.020 4.020 35,752 -0.04(-0.99%)
Jan 28, 2019 4.070 4.080 4.020 4.060 30,965 +0.03(+0.74%)
Jan 25, 2019 4.040 4.070 4.020 4.030 30,700 -0.01(-0.25%)
Jan 24, 2019 4.070 4.070 4.035 4.040 26,345 -0.03(-0.74%)
Jan 23, 2019 4.060 4.070 4.020 4.070 18,433 +0.05(+1.24%)
Jan 22, 2019 4.070 4.070 4.020 4.020 25,261 -0.04(-0.99%)
Jan 18, 2019 4.030 4.060 4.020 4.060 25,000 +0.05(+1.25%)
Jan 17, 2019 4.070 4.070 4.010 4.010 56,070 -0.06(-1.47%)
Jan 16, 2019 4.040 4.070 4.000 4.070 53,088 +0.06(+1.50%)
Jan 15, 2019 4.050 4.090 4.000 4.010 25,773 -0.06(-1.47%)
Jan 14, 2019 4.040 4.090 4.020 4.070 42,073 +0.06(+1.50%)
Jan 11, 2019 4.070 4.130 4.010 4.010 71,700 -0.05(-1.23%)
Jan 10, 2019 4.090 4.169 4.020 4.060 68,614 +0.02(+0.50%)
Jan 09, 2019 4.020 4.098 4.000 4.040 43,301 +0.02(+0.50%)
Jan 08, 2019 4.100 4.105 4.000 4.020 41,983 -0.03(-0.74%)
Jan 07, 2019 4.010 4.100 4.010 4.050 47,350 +0.03(+0.75%)
Jan 04, 2019 4.000 4.050 3.980 4.020 60,700 +0.05(+1.26%)
Jan 03, 2019 3.970 4.020 3.970 3.970 45,733 -0.05(-1.24%)
Jan 02, 2019 3.910 4.029 3.910 4.020 55,979 +0.11(+2.81%)
Dec 31, 2018 4.060 4.060 3.910 3.910 48,000 -0.12(-2.98%)
Dec 28, 2018 4.070 4.070 3.950 4.030 73,000 -0.14(-3.36%)
Dec 27, 2018 4.150 4.190 4.111 4.170 108,980 +0.01(+0.24%)
Dec 26, 2018 4.090 4.200 4.090 4.160 120,132 +0.07(+1.71%)
Dec 24, 2018 4.150 4.150 3.980 4.090 57,200 +0.05(+1.24%)
Dec 21, 2018 4.130 4.130 3.880 4.040 75,800 -0.07(-1.70%)
Dec 20, 2018 3.900 4.120 3.891 4.110 184,869 +0.23(+5.93%)
Dec 19, 2018 3.930 3.930 3.850 3.880 24,637 -0.04(-1.02%)
Dec 18, 2018 4.030 4.090 3.860 3.920 88,716 -0.02(-0.51%)
Dec 17, 2018 3.880 3.940 3.880 3.940 80,005 +0.06(+1.68%)
Dec 14, 2018 3.850 3.940 3.830 3.875 31,600 +0.02(+0.65%)
Dec 13, 2018 3.860 3.922 3.800 3.850 80,900 -0.01(-0.26%)
Dec 12, 2018 3.910 3.980 3.860 3.860 59,205 -0.05(-1.28%)
Dec 11, 2018 3.980 4.000 3.910 3.910 6,972 +0.00(+0.00%)
Dec 10, 2018 3.920 4.060 3.860 3.910 42,429 +0.05(+1.30%)
Dec 07, 2018 3.950 3.990 3.860 3.860 31,200 -0.09(-2.28%)
Dec 06, 2018 3.990 4.080 3.940 3.950 91,806 -0.04(-1.00%)
Dec 04, 2018 4.040 4.080 3.990 3.990 41,100 -0.02(-0.50%)
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.