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: 8:00 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 (%)
Apr 30, 2018 3.540 3.689 3.500 3.600 25,553 +0.09(+2.56%)
Apr 27, 2018 3.440 3.550 3.421 3.510 24,908 +0.11(+3.24%)
Apr 26, 2018 3.380 3.450 3.370 3.400 21,811 +0.00(+0.00%)
Apr 25, 2018 3.390 3.550 3.390 3.400 32,290 +0.01(+0.29%)
Apr 24, 2018 3.350 3.460 3.350 3.390 44,888 +0.03(+0.89%)
Apr 23, 2018 3.380 3.422 3.320 3.360 20,386 -0.02(-0.59%)
Apr 20, 2018 3.470 3.513 3.380 3.380 12,855 -0.07(-2.03%)
Apr 19, 2018 3.450 3.510 3.380 3.450 45,396 +0.07(+2.07%)
Apr 18, 2018 3.440 3.470 3.360 3.380 44,518 -0.05(-1.46%)
Apr 17, 2018 3.480 3.515 3.420 3.430 22,922 -0.06(-1.72%)
Apr 16, 2018 3.510 3.510 3.488 3.490 2,780 +0.01(+0.29%)
Apr 13, 2018 3.540 3.540 3.460 3.480 5,417 +0.05(+1.46%)
Apr 12, 2018 3.480 3.540 3.430 3.430 8,795 -0.12(-3.38%)
Apr 11, 2018 3.660 3.670 3.400 3.550 37,110 -0.12(-3.27%)
Apr 10, 2018 3.670 3.730 3.630 3.670 43,095 +0.09(+2.51%)
Apr 09, 2018 3.580 3.680 3.480 3.580 77,433 +0.02(+0.56%)
Apr 06, 2018 3.540 3.580 3.530 3.560 16,471 +0.04(+1.14%)
Apr 05, 2018 3.480 3.609 3.470 3.520 47,202 +0.03(+0.86%)
Apr 04, 2018 3.350 3.490 3.350 3.490 12,724 +0.14(+4.18%)
Apr 03, 2018 3.600 3.660 3.350 3.350 123,310 -0.02(-0.59%)
Apr 02, 2018 3.440 3.440 3.360 3.370 35,355 -0.10(-2.88%)
Mar 29, 2018 3.470 3.470 3.470 0 -0.01(-0.29%)
Mar 28, 2018 3.550 3.560 3.400 3.480 20,800 -0.02(-0.57%)
Mar 27, 2018 3.585 3.585 3.410 3.500 15,282 -0.02(-0.43%)
Mar 26, 2018 3.619 3.690 3.400 3.515 36,315 +0.10(+3.08%)
Mar 23, 2018 3.490 3.510 3.370 3.410 96,277 -0.10(-2.85%)
Mar 22, 2018 3.500 3.530 3.500 3.510 10,615 +0.04(+1.15%)
Mar 21, 2018 3.500 3.510 3.442 3.470 58,095 -0.07(-1.98%)
Mar 20, 2018 3.420 3.550 3.400 3.540 39,264 +0.21(+6.31%)
Mar 19, 2018 3.530 3.591 3.330 3.330 55,618 -0.07(-2.06%)
Mar 16, 2018 3.360 3.460 3.360 3.400 51,180 +0.02(+0.59%)
Mar 15, 2018 3.400 3.400 3.370 3.380 35,227 +0.02(+0.60%)
Mar 14, 2018 3.501 3.350 3.360 89,024 -0.09(-2.61%)
Mar 13, 2018 3.570 3.615 3.440 3.450 27,533 -0.07(-1.99%)
Mar 12, 2018 3.470 3.550 3.449 3.520 65,560 +0.10(+2.92%)
Mar 09, 2018 3.490 3.490 3.389 3.420 27,722 +0.05(+1.48%)
Mar 08, 2018 3.462 3.462 3.343 3.370 34,417 +0.02(+0.60%)
Mar 07, 2018 3.393 3.470 3.350 3.350 23,351 +0.00(+0.00%)
Mar 06, 2018 3.340 3.455 3.340 3.350 25,576 +0.05(+1.52%)
Mar 05, 2018 3.400 3.480 3.300 3.300 50,791 -0.13(-3.79%)
Mar 02, 2018 3.360 3.442 3.360 3.430 21,639 +0.04(+1.18%)
Mar 01, 2018 3.400 3.530 3.340 3.390 21,415 -0.03(-0.88%)
Feb 28, 2018 3.400 3.570 3.360 3.420 21,683 +0.08(+2.40%)
Feb 27, 2018 3.500 3.561 3.310 3.340 54,941 -0.14(-4.02%)
Feb 26, 2018 3.540 3.560 3.480 3.480 22,019 -0.04(-1.14%)
Feb 23, 2018 3.550 3.655 3.510 3.520 29,325 -0.00(-0.14%)
Feb 22, 2018 3.600 3.450 3.525 91,664 -0.04(-0.98%)
Feb 21, 2018 3.570 3.590 3.550 3.560 17,944 -0.03(-0.84%)
Feb 20, 2018 3.577 3.671 3.561 3.590 9,009 -0.03(-0.83%)
Feb 16, 2018 3.620 3.620 3.620 0 -0.08(-2.16%)
Feb 15, 2018 3.700 3.716 3.600 3.700 11,033 -0.03(-0.80%)
Feb 14, 2018 3.720 3.780 3.500 3.730 69,146 +0.00(+0.00%)
Feb 13, 2018 3.700 3.790 3.640 3.730 16,500 +0.08(+2.19%)
Feb 12, 2018 3.700 3.744 3.650 3.650 7,201 -0.05(-1.35%)
Feb 09, 2018 3.570 3.793 3.550 3.700 9,710 -0.01(-0.27%)
Feb 08, 2018 3.710 3.821 3.650 3.710 12,195 -0.03(-0.80%)
Feb 07, 2018 3.931 3.740 3.740 13,666 +0.02(+0.54%)
Feb 06, 2018 3.752 3.820 3.720 3.720 3,670 +0.01(+0.27%)
Feb 05, 2018 3.733 3.710 3.710 23,135 +0.00(+0.00%)
Feb 02, 2018 3.750 3.780 3.710 3.710 36,420 -0.10(-2.62%)
Feb 01, 2018 3.779 3.830 3.750 3.810 8,718 +0.04(+1.06%)
Jan 31, 2018 3.830 3.830 3.710 3.770 46,101 -0.08(-2.08%)
Jan 30, 2018 3.900 3.812 3.850 53,969 -0.05(-1.28%)
Jan 29, 2018 3.900 3.910 3.900 3.900 20,632 -0.01(-0.26%)
Jan 26, 2018 3.970 3.970 3.900 3.910 38,308 -0.07(-1.76%)
Jan 25, 2018 3.950 4.009 3.950 3.980 19,524 -0.01(-0.25%)
Jan 24, 2018 3.960 4.024 3.950 3.990 20,927 +0.02(+0.50%)
Jan 23, 2018 3.955 3.970 3.950 3.970 32,337 +0.02(+0.51%)
Jan 22, 2018 3.950 3.960 3.950 3.950 4,993 -0.02(-0.50%)
Jan 19, 2018 3.950 3.970 3.930 3.970 13,123 +0.04(+1.02%)
Jan 18, 2018 3.900 3.960 3.900 3.930 8,813 +0.02(+0.51%)
Jan 17, 2018 3.970 3.975 3.910 3.910 18,060 -0.07(-1.76%)
Jan 16, 2018 3.930 4.010 3.930 3.980 30,932 +0.00(+0.00%)
Jan 12, 2018 3.980 3.980 3.980 0 -0.03(-0.75%)
Jan 11, 2018 3.973 4.010 3.960 4.010 7,452 +0.05(+1.26%)
Jan 10, 2018 3.977 3.950 3.960 8,215 -0.02(-0.50%)
Jan 09, 2018 3.990 4.010 3.950 3.980 21,566 +0.02(+0.51%)
Jan 08, 2018 3.930 3.980 3.920 3.960 12,043 +0.02(+0.51%)
Jan 05, 2018 3.930 4.030 3.930 3.940 21,864 -0.01(-0.25%)
Jan 04, 2018 3.980 4.140 3.910 3.950 51,260 +0.04(+1.02%)
Jan 03, 2018 3.910 3.930 3.910 3.910 11,511 +0.01(+0.26%)
Jan 02, 2018 3.910 3.930 3.900 3.900 23,164 -0.04(-1.02%)
Dec 29, 2017 3.940 3.940 3.940 0 +0.03(+0.77%)
Dec 28, 2017 3.910 3.920 3.910 3.910 48,179 +0.00(+0.00%)
Dec 27, 2017 3.940 3.940 3.910 3.910 28,648 -0.01(-0.26%)
Dec 26, 2017 3.940 3.940 3.910 3.920 21,545 -0.01(-0.25%)
Dec 22, 2017 3.911 3.940 3.905 3.930 29,383 +0.02(+0.51%)
Dec 21, 2017 3.940 3.940 3.910 3.910 19,020 +0.00(+0.00%)
Dec 20, 2017 3.910 3.931 3.910 3.910 15,563 +0.01(+0.26%)
Dec 19, 2017 3.970 3.970 3.900 3.900 25,786 -0.07(-1.76%)
Dec 18, 2017 3.900 3.970 3.900 3.970 63,690 +0.04(+1.02%)
Dec 15, 2017 3.920 3.930 3.910 3.930 14,208 +0.03(+0.77%)
Dec 14, 2017 3.910 3.920 3.900 3.900 14,136 +0.00(+0.00%)
Dec 13, 2017 3.940 3.940 3.900 3.900 9,568 -0.01(-0.26%)
Dec 12, 2017 3.910 3.935 3.910 3.910 15,471 -0.01(-0.26%)
Dec 11, 2017 3.960 3.990 3.910 3.920 10,944 -0.06(-1.51%)
Dec 08, 2017 3.900 3.980 3.900 3.980 12,965 +0.05(+1.27%)
Dec 07, 2017 3.940 3.940 3.920 3.930 5,100 +0.00(+0.00%)
Dec 06, 2017 3.910 3.950 3.910 3.930 8,302 -0.03(-0.76%)
Dec 05, 2017 3.920 3.960 3.900 3.960 15,283 +0.01(+0.25%)
Dec 04, 2017 3.900 3.938 3.900 3.950 11,419 +0.00(+0.00%)
Dec 01, 2017 3.930 3.950 3.900 3.950 28,743 +0.03(+0.77%)
Nov 30, 2017 3.991 4.030 3.920 3.920 31,041 -0.05(-1.26%)
Nov 29, 2017 3.980 4.010 3.960 3.970 25,871 +0.03(+0.82%)
Nov 28, 2017 4.070 4.070 3.920 3.938 28,792 -0.10(-2.53%)
Nov 27, 2017 4.000 4.070 4.000 4.040 5,760 -0.04(-0.98%)
Nov 24, 2017 4.020 4.080 3.980 4.080 6,026 +0.06(+1.49%)
Nov 22, 2017 3.950 4.060 3.930 4.020 14,740 +0.07(+1.77%)
Nov 21, 2017 4.120 4.120 3.930 3.950 24,952 -0.05(-1.25%)
Nov 20, 2017 4.002 4.131 3.980 4.000 5,554 -0.18(-4.31%)
Nov 17, 2017 4.190 4.190 4.000 4.180 29,873 +0.14(+3.47%)
Nov 16, 2017 4.010 4.114 3.910 4.040 9,979 +0.06(+1.51%)
Nov 15, 2017 3.930 4.060 3.910 3.980 17,203 +0.07(+1.79%)
Nov 14, 2017 3.900 3.936 3.860 3.910 21,897 -0.01(-0.26%)
Nov 13, 2017 3.960 3.960 3.900 3.920 23,059 +0.01(+0.26%)
Nov 10, 2017 4.000 4.000 3.910 3.910 24,905 -0.02(-0.51%)
Nov 09, 2017 3.990 4.000 3.920 3.930 14,782 -0.07(-1.75%)
Nov 08, 2017 4.020 4.182 3.980 4.000 56,932 -0.04(-0.99%)
Nov 07, 2017 4.140 4.140 4.040 4.040 31,476 -0.09(-2.18%)
Nov 06, 2017 4.060 4.180 4.060 4.130 26,486 +0.13(+3.25%)
Nov 03, 2017 4.370 4.490 4.000 4.000 81,710 -0.40(-9.09%)
Nov 02, 2017 4.330 4.400 4.230 4.400 78,067 +0.10(+2.33%)
Nov 01, 2017 4.300 4.370 4.200 4.300 104,929 +0.01(+0.23%)
Oct 31, 2017 4.170 4.300 4.150 4.290 116,849 +0.12(+2.88%)
Oct 30, 2017 4.170 4.060 4.170 94,318 +0.05(+1.21%)
Oct 27, 2017 4.050 4.180 4.000 4.120 156,785 +0.12(+3.00%)
Oct 26, 2017 4.050 4.050 3.999 4.000 231,508 -0.04(-0.99%)
Oct 25, 2017 3.980 4.050 3.830 4.040 1,537,663 +0.02(+0.50%)
Oct 24, 2017 3.990 4.362 3.952 4.020 85,282 +0.02(+0.50%)
Oct 23, 2017 4.160 4.160 3.970 4.000 53,103 -0.18(-4.31%)
Oct 20, 2017 4.350 4.350 4.120 4.180 54,982 -0.19(-4.35%)
Oct 19, 2017 4.470 4.540 4.350 4.370 25,269 -0.11(-2.46%)
Oct 18, 2017 4.500 4.529 4.480 4.480 3,015 -0.01(-0.22%)
Oct 17, 2017 4.550 4.551 4.450 4.490 18,560 -0.15(-3.21%)
Oct 16, 2017 4.550 4.639 4.550 4.639 2,652 +0.02(+0.47%)
Oct 13, 2017 4.620 4.620 4.617 4.617 2,353 +0.06(+1.26%)
Oct 12, 2017 4.570 4.850 4.560 4.560 14,505 -0.02(-0.44%)
Oct 11, 2017 4.632 4.632 4.520 4.580 2,620 +0.03(+0.69%)
Oct 10, 2017 4.550 4.550 4.520 4.549 9,439 +0.03(+0.70%)
Oct 09, 2017 4.775 4.775 4.470 4.517 10,611 -0.48(-9.66%)
Oct 06, 2017 4.550 5.000 4.500 5.000 7,880 +0.36(+7.76%)
Oct 05, 2017 4.572 4.640 4.572 4.640 1,764 -0.01(-0.22%)
Oct 04, 2017 4.580 4.650 4.580 4.650 2,146 +0.10(+2.20%)
Oct 03, 2017 4.640 4.670 4.510 4.550 32,780 -0.17(-3.60%)
Oct 02, 2017 4.550 4.720 4.480 4.720 30,989 +0.12(+2.61%)
Sep 29, 2017 4.600 4.790 4.460 4.600 12,027 +0.03(+0.66%)
Sep 28, 2017 4.520 4.570 4.468 4.570 5,349 +0.05(+1.11%)
Sep 27, 2017 4.430 4.530 4.400 4.520 12,850 -0.03(-0.66%)
Sep 26, 2017 4.409 4.550 4.409 4.550 3,497 -0.07(-1.52%)
Sep 25, 2017 4.679 4.679 4.500 4.620 6,314 -0.06(-1.28%)
Sep 22, 2017 4.590 4.680 4.450 4.680 8,618 +0.16(+3.54%)
Sep 21, 2017 4.540 4.600 4.520 4.520 4,009 +0.01(+0.22%)
Sep 20, 2017 4.550 4.652 4.510 4.510 3,239 +0.10(+2.27%)
Sep 19, 2017 4.550 4.630 4.410 4.410 11,785 -0.01(-0.23%)
Sep 18, 2017 4.680 4.680 4.420 4.420 10,923 +0.02(+0.45%)
Sep 15, 2017 4.550 4.740 4.400 4.400 15,793 -0.09(-2.00%)
Sep 14, 2017 4.699 4.850 4.490 4.490 24,526 -0.12(-2.60%)
Sep 13, 2017 4.900 4.900 4.610 4.610 11,083 -0.28(-5.73%)
Sep 12, 2017 4.900 4.900 4.835 4.890 8,630 -0.01(-0.20%)
Sep 11, 2017 4.940 4.950 4.710 4.900 3,711 -0.10(-2.00%)
Sep 08, 2017 4.860 5.000 4.770 5.000 9,313 +0.00(+0.00%)
Sep 07, 2017 4.850 5.000 4.820 5.000 10,599 +0.00(+0.00%)
Sep 06, 2017 4.860 5.000 4.810 5.000 4,306 +0.06(+1.21%)
Sep 05, 2017 4.930 4.940 4.800 4.940 2,302 -0.01(-0.20%)
Sep 01, 2017 4.670 4.950 4.650 4.950 2,325 +0.30(+6.45%)
Aug 31, 2017 4.800 4.920 4.650 4.650 6,866 -0.35(-7.00%)
Aug 30, 2017 4.780 5.000 4.780 5.000 3,491 +0.06(+1.21%)
Aug 29, 2017 4.767 4.940 4.767 4.940 513 +0.15(+3.13%)
Aug 28, 2017 4.600 4.940 4.600 4.790 2,156 +0.14(+3.01%)
Aug 25, 2017 4.800 4.980 4.650 4.650 1,309 -0.35(-7.00%)
Aug 24, 2017 4.710 5.000 4.710 5.000 36,555 +0.00(+0.00%)
Aug 23, 2017 4.530 5.000 4.530 5.000 4,075 +0.00(+0.00%)
Aug 22, 2017 4.930 5.000 4.920 5.000 806 +0.00(+0.00%)
Aug 21, 2017 4.780 5.000 4.780 5.000 1,688 +0.05(+1.01%)
Aug 18, 2017 4.850 4.990 4.600 4.950 15,956 +0.10(+2.06%)
Aug 17, 2017 4.726 4.850 4.726 4.850 4,325 +0.00(+0.00%)
Aug 16, 2017 4.722 4.850 4.540 4.850 13,228 +0.25(+5.43%)
Aug 15, 2017 4.600 4.840 4.500 4.600 28,900 -0.25(-5.15%)
Aug 14, 2017 4.640 4.850 4.630 4.850 3,622 +0.07(+1.49%)
Aug 11, 2017 4.779 4.849 4.779 4.779 3,360 -0.12(-2.47%)
Aug 10, 2017 4.548 4.900 4.400 4.900 9,676 +0.15(+3.16%)
Aug 08, 2017 4.750 6 -0.10(-2.06%)
Aug 07, 2017 4.550 4.850 4.250 4.850 13,847 -0.09(-1.82%)
Aug 04, 2017 4.940 4.940 4.940 4.940 837 -0.02(-0.40%)
Aug 03, 2017 4.960 4.960 4.812 4.960 2,453 +0.02(+0.40%)
Aug 02, 2017 4.920 5.000 4.650 4.940 6,899 +0.04(+0.82%)
Aug 01, 2017 4.950 4.950 4.508 4.900 7,925 +0.00(+0.00%)
Jul 31, 2017 5.000 5.000 4.350 4.900 33,822 -0.10(-2.00%)
Jul 28, 2017 5.000 5.000 4.850 5.000 9,333 +0.01(+0.20%)
Jul 27, 2017 5.020 5.020 4.728 4.990 23,080 -0.01(-0.20%)
Jul 26, 2017 4.200 5.020 4.165 5.000 104,474 +0.85(+20.48%)
Jul 25, 2017 4.200 4.220 4.050 4.150 30,283 -0.11(-2.58%)
Jul 24, 2017 4.380 4.380 4.005 4.260 6,008 +0.00(+0.12%)
Jul 21, 2017 3.960 4.255 3.960 4.255 9,292 +0.21(+5.06%)
Jul 20, 2017 4.210 4.290 3.720 4.050 15,392 -0.15(-3.57%)
Jul 19, 2017 4.190 4.294 4.190 4.200 2,156 +0.02(+0.48%)
Jul 18, 2017 4.460 4.500 4.180 4.180 17,065 -0.12(-2.79%)
Jul 17, 2017 4.690 4.690 4.250 4.300 8,120 -0.35(-7.53%)
Jul 14, 2017 4.650 4.650 4.650 4.650 150 +0.10(+2.20%)
Jul 13, 2017 4.550 4.624 4.450 4.550 8,450 -0.10(-2.15%)
Jul 12, 2017 4.720 4.730 4.650 4.650 13,089 -0.07(-1.48%)
Jul 11, 2017 4.850 4.850 4.720 4.720 1,342 -0.22(-4.45%)
Jul 10, 2017 4.960 5.000 4.871 4.940 2,046 +0.14(+2.92%)
Jul 07, 2017 4.880 4.890 4.720 4.800 43,074 +0.03(+0.63%)
Jul 06, 2017 4.710 4.840 4.660 4.770 47,750 +0.04(+0.85%)
Jul 05, 2017 4.750 4.840 4.730 4.730 1,033 -0.12(-2.47%)
Jul 03, 2017 4.750 4.880 4.750 4.850 507 +0.13(+2.75%)
Jun 30, 2017 4.670 4.893 4.660 4.720 6,002 -0.02(-0.42%)
Jun 29, 2017 4.750 4.830 4.740 4.740 315 -0.06(-1.25%)
Jun 28, 2017 4.700 4.800 4.700 4.800 1,743 +0.00(+0.00%)
Jun 27, 2017 4.800 4.913 4.800 4.800 1,734 -0.06(-1.23%)
Jun 26, 2017 4.860 4.870 4.860 4.860 452 -0.02(-0.41%)
Jun 23, 2017 4.660 4.900 4.650 4.880 2,709 +0.09(+1.90%)
Jun 22, 2017 4.610 4.789 4.610 4.789 1,907 +0.10(+2.11%)
Jun 21, 2017 4.560 4.850 4.560 4.690 8,827 -0.04(-0.85%)
Jun 20, 2017 4.460 4.730 4.460 4.730 1,424 +0.19(+4.19%)
Jun 19, 2017 4.750 4.830 4.420 4.540 51,546 -0.16(-3.40%)
Jun 16, 2017 4.900 5.000 4.700 4.700 19,070 -0.21(-4.28%)
Jun 15, 2017 4.710 5.000 4.710 4.910 10,125 +0.16(+3.37%)
Jun 14, 2017 4.950 4.980 4.750 4.750 15,069 -0.25(-5.00%)
Jun 13, 2017 4.900 5.050 4.899 5.000 21,907 +0.14(+2.88%)
Jun 12, 2017 4.884 5.050 4.860 4.860 8,875 -0.13(-2.61%)
Jun 09, 2017 5.017 5.030 4.850 4.990 3,612 -0.11(-2.16%)
Jun 08, 2017 4.960 5.100 4.960 5.100 1,332 +0.21(+4.29%)
Jun 07, 2017 4.900 5.100 4.890 4.890 11,512 -0.15(-2.98%)
Jun 06, 2017 4.978 5.050 4.944 5.040 2,905 +0.04(+0.80%)
Jun 05, 2017 5.000 5.040 4.900 5.000 16,522 +0.00(+0.00%)
Jun 02, 2017 4.800 5.050 4.800 5.000 5,768 +0.11(+2.25%)
Jun 01, 2017 5.045 5.050 4.890 4.890 665 -0.11(-2.20%)
May 31, 2017 4.850 5.050 4.850 5.000 1,491 +0.10(+2.04%)
May 30, 2017 4.950 4.950 4.900 4.900 1,835 -0.10(-2.00%)
May 26, 2017 5.000 5.000 5.000 5.000 303 +0.06(+1.21%)
May 25, 2017 4.750 5.000 4.750 4.940 27,537 +0.14(+2.92%)
May 24, 2017 4.850 5.000 4.790 4.800 3,242 -0.15(-3.03%)
May 23, 2017 4.750 5.010 4.750 4.950 13,010 +0.05(+1.02%)
May 22, 2017 4.900 4.900 4.900 4.900 146 -0.01(-0.15%)
May 19, 2017 4.907 4.907 4.907 4.907 480 -0.04(-0.86%)
May 18, 2017 5.000 5.000 4.950 4.950 616 +0.01(+0.20%)
May 17, 2017 4.650 4.990 4.650 4.940 12,023 +0.08(+1.65%)
May 16, 2017 4.900 4.900 4.820 4.860 633 -0.06(-1.29%)
May 15, 2017 4.701 4.980 4.701 4.923 2,624 -0.07(-1.33%)
May 12, 2017 4.760 4.990 4.730 4.990 11,546 +0.20(+4.18%)
May 11, 2017 4.780 4.817 4.760 4.790 7,900 -0.02(-0.42%)
May 10, 2017 4.987 4.989 4.810 4.810 3,231 -0.10(-2.03%)
May 09, 2017 4.810 4.940 4.695 4.910 18,389 +0.06(+1.24%)
May 08, 2017 5.000 5.000 4.800 4.850 9,438 -0.14(-2.81%)
May 05, 2017 4.966 4.990 4.966 4.990 384 +0.05(+1.01%)
May 03, 2017 4.940 41 -0.06(-1.20%)
May 02, 2017 5.030 5.080 4.960 5.000 13,579 -0.07(-1.38%)
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.