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, 2019 4.710 4.730 4.600 4.660 206,056 -0.09(-1.89%)
Apr 29, 2019 4.770 4.780 4.711 4.750 97,677 -0.01(-0.21%)
Apr 26, 2019 4.710 4.770 4.710 4.760 92,600 +0.03(+0.63%)
Apr 25, 2019 4.700 4.770 4.690 4.730 145,334 +0.01(+0.21%)
Apr 24, 2019 4.710 4.758 4.707 4.720 232,532 +0.00(+0.00%)
Apr 23, 2019 4.710 4.780 4.680 4.720 288,267 +0.04(+0.85%)
Apr 22, 2019 4.680 4.740 4.680 4.680 152,960 -0.03(-0.64%)
Apr 18, 2019 4.750 4.780 4.650 4.710 298,700 -0.02(-0.42%)
Apr 17, 2019 4.770 4.770 4.690 4.730 135,693 -0.04(-0.84%)
Apr 16, 2019 4.780 4.800 4.720 4.770 253,400 -0.01(-0.21%)
Apr 15, 2019 4.800 4.850 4.720 4.780 395,841 +0.06(+1.27%)
Apr 12, 2019 4.740 4.770 4.650 4.720 855,800 +0.07(+1.51%)
Apr 11, 2019 4.650 4.670 4.570 4.650 649,393 +0.10(+2.20%)
Apr 10, 2019 4.550 4.600 4.520 4.550 187,380 -0.12(-2.57%)
Apr 09, 2019 4.700 4.700 4.580 4.670 213,929 +0.02(+0.43%)
Apr 08, 2019 4.730 4.730 4.570 4.650 349,510 +0.02(+0.43%)
Apr 05, 2019 4.450 4.770 4.450 4.630 1,665,500 +0.19(+4.28%)
Apr 04, 2019 4.390 4.450 4.390 4.440 144,012 +0.04(+0.91%)
Apr 03, 2019 4.430 4.460 4.370 4.400 118,176 -0.03(-0.68%)
Apr 02, 2019 4.430 4.430 4.210 4.430 212,189 +0.00(+0.00%)
Apr 01, 2019 4.590 4.590 4.370 4.430 217,975 -0.08(-1.77%)
Mar 29, 2019 4.550 4.550 4.480 4.510 40,000 +0.01(+0.22%)
Mar 28, 2019 4.540 4.540 4.468 4.500 21,243 +0.04(+0.90%)
Mar 27, 2019 4.520 4.530 4.460 4.460 25,079 +0.03(+0.68%)
Mar 26, 2019 4.400 4.500 4.400 4.430 38,372 +0.02(+0.45%)
Mar 25, 2019 4.430 4.458 4.370 4.410 27,993 -0.02(-0.45%)
Mar 22, 2019 4.450 4.450 4.370 4.430 48,100 +0.01(+0.23%)
Mar 21, 2019 4.440 4.450 4.410 4.420 31,833 +0.00(+0.00%)
Mar 20, 2019 4.400 4.440 4.400 4.420 22,248 +0.02(+0.45%)
Mar 19, 2019 4.430 4.450 4.400 4.400 9,840 -0.02(-0.45%)
Mar 18, 2019 4.420 4.450 4.400 4.420 50,441 +0.01(+0.23%)
Mar 15, 2019 4.400 4.420 4.380 4.410 131,800 +0.01(+0.23%)
Mar 14, 2019 4.380 4.439 4.360 4.400 69,493 +0.01(+0.23%)
Mar 13, 2019 4.440 4.440 4.364 4.390 42,381 -0.03(-0.68%)
Mar 12, 2019 4.490 4.490 4.380 4.420 43,683 +0.01(+0.23%)
Mar 11, 2019 4.400 4.460 4.360 4.410 82,385 +0.05(+1.15%)
Mar 08, 2019 4.400 4.400 4.340 4.360 47,400 -0.03(-0.68%)
Mar 07, 2019 4.380 4.400 4.330 4.390 11,391 +0.03(+0.69%)
Mar 06, 2019 4.350 4.440 4.350 4.360 56,797 +0.01(+0.23%)
Mar 05, 2019 4.440 4.450 4.310 4.350 71,352 -0.07(-1.58%)
Mar 04, 2019 4.470 4.470 4.390 4.420 59,401 +0.03(+0.68%)
Mar 01, 2019 4.470 4.470 4.390 4.390 36,600 -0.06(-1.35%)
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%)
Dec 03, 2018 4.040 4.040 3.989 4.010 42,104 +0.06(+1.52%)
Nov 30, 2018 4.040 4.060 3.930 3.950 78,200 +0.00(+0.00%)
Nov 29, 2018 3.920 3.990 3.920 3.950 24,843 +0.05(+1.28%)
Nov 28, 2018 3.930 3.960 3.895 3.900 15,472 +0.02(+0.52%)
Nov 27, 2018 3.850 4.090 3.850 3.880 79,397 -0.13(-3.24%)
Nov 26, 2018 4.180 4.180 3.940 4.010 54,901 -0.27(-6.31%)
Nov 23, 2018 4.160 4.280 3.930 4.280 12,600 +0.37(+9.46%)
Nov 21, 2018 3.910 3.910 3.910 0 -0.03(-0.76%)
Nov 20, 2018 4.010 4.030 3.906 3.940 39,129 -0.05(-1.25%)
Nov 19, 2018 3.870 4.070 3.870 3.990 105,086 +0.09(+2.31%)
Nov 16, 2018 3.900 3.970 3.900 3.900 18,100 +0.00(+0.00%)
Nov 15, 2018 3.930 4.000 3.860 3.900 45,745 +0.04(+1.04%)
Nov 14, 2018 4.050 4.070 3.860 3.860 83,378 -0.21(-5.16%)
Nov 13, 2018 4.150 4.150 4.070 4.070 67,624 -0.01(-0.25%)
Nov 12, 2018 4.160 4.190 4.080 4.080 18,226 -0.07(-1.69%)
Nov 09, 2018 4.160 4.190 4.150 4.150 26,200 -0.06(-1.43%)
Nov 08, 2018 4.131 4.210 4.131 4.210 38,262 +0.03(+0.72%)
Nov 07, 2018 4.150 4.190 4.120 4.180 30,622 +0.02(+0.48%)
Nov 06, 2018 4.140 4.160 4.064 4.160 29,423 +0.11(+2.72%)
Nov 05, 2018 4.090 4.130 4.050 4.050 24,789 +0.00(+0.00%)
Nov 02, 2018 4.090 4.090 4.030 4.050 57,400 -0.05(-1.22%)
Nov 01, 2018 4.100 4.140 4.100 4.100 38,439 +0.00(+0.00%)
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%)
Aug 01, 2018 4.129 4.190 4.100 4.152 13,552 -0.02(-0.44%)
Jul 31, 2018 4.090 4.170 4.090 4.170 13,902 +0.08(+1.96%)
Jul 30, 2018 4.140 4.190 4.090 4.090 35,909 -0.03(-0.73%)
Jul 27, 2018 4.100 4.210 4.050 4.120 54,900 -0.03(-0.72%)
Jul 26, 2018 4.220 4.220 4.150 4.150 40,784 -0.05(-1.19%)
Jul 25, 2018 4.240 4.240 4.200 4.200 16,821 -0.01(-0.24%)
Jul 24, 2018 4.240 4.240 4.210 4.210 16,587 +0.00(+0.00%)
Jul 23, 2018 4.180 4.240 4.180 4.210 36,096 +0.03(+0.72%)
Jul 20, 2018 4.200 4.227 4.180 4.180 21,794 -0.07(-1.65%)
Jul 19, 2018 4.200 4.292 4.170 4.250 56,262 -0.14(-3.19%)
Jul 18, 2018 4.350 4.390 4.250 4.390 116,969 +0.10(+2.33%)
Jul 17, 2018 4.310 4.350 4.220 4.290 111,564 +0.04(+0.94%)
Jul 16, 2018 4.300 4.330 4.250 4.250 168,150 +0.02(+0.47%)
Jul 13, 2018 4.250 4.289 4.218 4.230 31,908 -0.01(-0.24%)
Jul 12, 2018 4.240 4.240 4.150 4.240 26,544 +0.09(+2.17%)
Jul 11, 2018 4.090 4.150 4.090 4.150 9,464 +0.04(+0.97%)
Jul 10, 2018 4.130 4.130 4.050 4.110 12,512 -0.03(-0.72%)
Jul 09, 2018 4.080 4.200 4.070 4.140 15,063 +0.09(+2.22%)
Jul 06, 2018 4.027 4.060 4.027 4.050 16,984 +0.03(+0.75%)
Jul 05, 2018 3.980 4.079 3.980 4.020 9,647 +0.05(+1.26%)
Jul 03, 2018 3.970 3.970 3.970 0 +0.01(+0.25%)
Jul 02, 2018 4.064 4.109 3.960 3.960 27,765 -0.14(-3.41%)
Jun 29, 2018 4.140 4.059 4.100 17,170 -0.03(-0.73%)
Jun 28, 2018 4.090 4.148 4.050 4.130 42,047 +0.12(+2.99%)
Jun 27, 2018 4.000 4.090 4.000 4.010 120,365 -0.02(-0.50%)
Jun 26, 2018 4.110 4.170 4.000 4.030 107,182 -0.14(-3.36%)
Jun 25, 2018 4.550 4.550 4.070 4.170 102,179 -0.33(-7.33%)
Jun 22, 2018 4.250 4.500 4.160 4.500 76,335 +0.34(+8.17%)
Jun 21, 2018 4.173 4.210 4.130 4.160 124,650 +0.02(+0.48%)
Jun 20, 2018 4.100 4.189 4.100 4.140 25,268 +0.04(+0.98%)
Jun 19, 2018 4.210 4.210 4.100 4.100 58,876 -0.05(-1.20%)
Jun 18, 2018 4.250 4.250 4.110 4.150 17,192 -0.10(-2.35%)
Jun 15, 2018 4.250 3.990 4.250 117,493 +0.09(+2.16%)
Jun 14, 2018 3.970 4.200 3.960 4.160 66,325 +0.20(+5.05%)
Jun 13, 2018 3.950 3.990 3.920 3.960 23,780 +0.05(+1.28%)
Jun 12, 2018 4.000 4.000 3.910 3.910 14,243 -0.09(-2.25%)
Jun 11, 2018 3.910 4.000 3.910 4.000 25,254 +0.11(+2.83%)
Jun 08, 2018 3.930 3.950 3.880 3.890 44,620 -0.01(-0.26%)
Jun 07, 2018 3.960 3.970 3.891 3.900 8,984 +0.02(+0.52%)
Jun 06, 2018 3.950 3.880 3.880 11,400 +0.01(+0.26%)
Jun 05, 2018 3.800 3.900 3.800 3.870 12,846 +0.04(+1.04%)
Jun 04, 2018 3.850 3.935 3.819 3.830 39,146 -0.02(-0.52%)
Jun 01, 2018 3.830 3.860 3.810 3.850 2,815 +0.01(+0.26%)
May 31, 2018 3.820 3.840 3.787 3.840 10,848 +0.05(+1.32%)
May 30, 2018 3.824 3.850 3.780 3.790 35,693 -0.02(-0.52%)
May 29, 2018 3.900 3.900 3.780 3.810 14,356 -0.08(-2.06%)
May 25, 2018 3.890 3.890 3.890 0 +0.10(+2.64%)
May 24, 2018 3.780 3.849 3.780 3.790 30,114 +0.00(+0.00%)
May 23, 2018 3.800 3.898 3.750 3.790 78,212 +0.00(+0.00%)
May 22, 2018 3.820 3.820 3.750 3.790 44,319 -0.01(-0.26%)
May 21, 2018 3.730 3.810 3.719 3.800 80,065 +0.07(+1.88%)
May 18, 2018 3.699 3.730 3.660 3.730 29,256 +0.03(+0.81%)
May 17, 2018 3.630 3.710 3.570 3.700 17,461 +0.05(+1.37%)
May 16, 2018 3.710 3.730 3.630 3.650 6,149 -0.02(-0.54%)
May 15, 2018 3.750 3.750 3.670 3.670 54,238 -0.08(-2.13%)
May 14, 2018 3.750 3.750 3.746 3.750 5,177 +0.00(+0.00%)
May 11, 2018 3.750 3.750 3.730 3.750 31,470 +0.04(+1.08%)
May 10, 2018 3.750 3.750 3.710 3.710 12,694 -0.01(-0.27%)
May 09, 2018 3.700 3.730 3.680 3.720 28,768 +0.01(+0.19%)
May 08, 2018 3.660 3.713 3.660 3.713 1,017 +0.04(+1.05%)
May 07, 2018 3.704 3.704 3.650 3.674 7,033 -0.01(-0.16%)
May 04, 2018 3.600 3.690 3.600 3.680 27,702 +0.08(+2.22%)
May 03, 2018 3.648 3.649 3.600 3.600 5,444 -0.02(-0.48%)
May 02, 2018 3.669 3.676 3.600 3.617 15,659 -0.01(-0.35%)
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.