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 (%)
Mar 31, 2020 1.800 1.870 1.600 1.740 117,056 -0.03(-1.69%)
Mar 30, 2020 1.810 1.960 1.630 1.770 210,833 -0.32(-15.31%)
Mar 27, 2020 2.090 2.120 1.900 2.090 117,900 +0.00(+0.00%)
Mar 26, 2020 1.960 2.480 1.955 2.090 176,218 +0.32(+18.08%)
Mar 25, 2020 1.720 2.129 1.700 1.770 160,149 +0.11(+6.50%)
Mar 24, 2020 1.680 1.900 1.630 1.662 137,493 +0.05(+3.22%)
Mar 23, 2020 1.990 1.990 1.450 1.610 216,673 -0.38(-19.10%)
Mar 20, 2020 1.870 2.290 1.850 1.990 208,600 +0.22(+12.43%)
Mar 19, 2020 1.230 2.140 1.230 1.770 223,271 +0.54(+43.90%)
Mar 18, 2020 2.280 2.280 1.200 1.230 706,498 -1.08(-46.75%)
Mar 17, 2020 2.350 2.509 2.250 2.310 152,466 -0.16(-6.48%)
Mar 16, 2020 2.550 2.700 2.260 2.470 145,784 -0.34(-12.10%)
Mar 13, 2020 2.710 2.950 2.610 2.810 93,900 +0.01(+0.36%)
Mar 12, 2020 2.780 3.040 2.570 2.800 275,797 -0.49(-14.89%)
Mar 11, 2020 3.360 3.420 3.250 3.290 101,176 -0.13(-3.80%)
Mar 10, 2020 3.430 3.598 3.360 3.420 116,175 +0.08(+2.40%)
Mar 09, 2020 3.410 3.700 3.210 3.340 225,321 -0.57(-14.58%)
Mar 06, 2020 3.950 4.047 3.900 3.910 37,200 -0.05(-1.26%)
Mar 05, 2020 4.190 4.190 3.690 3.960 199,449 -0.25(-5.94%)
Mar 04, 2020 4.070 4.220 4.055 4.210 98,465 +0.21(+5.25%)
Mar 03, 2020 3.920 4.065 3.891 4.000 109,946 +0.20(+5.26%)
Mar 02, 2020 3.790 3.870 3.770 3.800 128,632 -0.02(-0.52%)
Feb 28, 2020 3.770 3.930 3.750 3.820 165,600 -0.14(-3.54%)
Feb 27, 2020 4.050 4.090 3.920 3.960 268,739 -0.15(-3.65%)
Feb 26, 2020 4.110 4.180 4.100 4.110 62,359 -0.01(-0.24%)
Feb 25, 2020 4.220 4.220 4.100 4.120 182,787 -0.08(-1.90%)
Feb 24, 2020 4.260 4.260 4.200 4.200 52,426 -0.06(-1.41%)
Feb 21, 2020 4.200 4.270 4.200 4.260 31,300 +0.03(+0.71%)
Feb 20, 2020 4.190 4.250 4.190 4.230 30,804 +0.01(+0.24%)
Feb 19, 2020 4.200 4.240 4.200 4.220 26,349 +0.02(+0.48%)
Feb 18, 2020 4.160 4.231 4.160 4.200 121,637 -0.04(-0.94%)
Feb 14, 2020 4.250 4.250 4.230 4.240 38,300 +0.00(+0.00%)
Feb 13, 2020 4.270 4.280 4.200 4.240 94,460 -0.01(-0.24%)
Feb 12, 2020 4.240 4.290 4.240 4.250 44,279 +0.00(+0.00%)
Feb 11, 2020 4.250 4.290 4.240 4.250 89,934 +0.00(+0.00%)
Feb 10, 2020 4.300 4.300 4.250 4.250 50,281 -0.01(-0.23%)
Feb 07, 2020 4.300 4.300 4.250 4.260 56,000 -0.03(-0.70%)
Feb 06, 2020 4.240 4.300 4.230 4.290 57,837 +0.03(+0.70%)
Feb 05, 2020 4.260 4.280 4.210 4.260 53,911 +0.02(+0.47%)
Feb 04, 2020 4.300 4.300 4.210 4.240 54,570 +0.01(+0.24%)
Feb 03, 2020 4.260 4.290 4.230 4.230 58,738 +0.00(+0.00%)
Jan 31, 2020 4.230 4.270 4.200 4.230 84,300 +0.00(+0.00%)
Jan 30, 2020 4.240 4.270 4.220 4.230 71,505 +0.00(+0.00%)
Jan 29, 2020 4.280 4.300 4.210 4.230 73,563 -0.05(-1.17%)
Jan 28, 2020 4.300 4.400 4.280 4.280 80,316 -0.04(-0.93%)
Jan 27, 2020 4.380 4.380 4.290 4.320 106,539 -0.02(-0.46%)
Jan 24, 2020 4.360 4.380 4.310 4.340 44,200 -0.04(-0.91%)
Jan 23, 2020 4.280 4.430 4.280 4.380 139,631 +0.09(+2.10%)
Jan 22, 2020 4.340 4.340 4.280 4.290 46,092 -0.04(-0.92%)
Jan 21, 2020 4.310 4.350 4.280 4.330 90,687 -0.01(-0.23%)
Jan 17, 2020 4.390 4.410 4.320 4.340 76,300 -0.06(-1.36%)
Jan 16, 2020 4.400 4.400 4.320 4.400 100,247 -0.05(-1.12%)
Jan 15, 2020 4.520 4.540 4.450 4.450 80,777 -0.06(-1.33%)
Jan 14, 2020 4.540 4.580 4.500 4.510 102,657 +0.00(+0.00%)
Jan 13, 2020 4.470 4.560 4.440 4.510 183,843 +0.03(+0.67%)
Jan 10, 2020 4.430 4.565 4.430 4.480 79,800 +0.05(+1.13%)
Jan 09, 2020 4.430 4.460 4.390 4.430 98,609 +0.03(+0.68%)
Jan 08, 2020 4.290 4.441 4.270 4.400 189,104 +0.13(+3.04%)
Jan 07, 2020 4.310 4.310 4.240 4.270 99,362 -0.03(-0.70%)
Jan 06, 2020 4.330 4.330 4.280 4.300 46,103 +0.00(+0.00%)
Jan 03, 2020 4.280 4.340 4.270 4.300 36,700 +0.01(+0.23%)
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.