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 )

3.200 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 20, 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, 2021 5.110 5.200 5.110 5.130 236,400 +0.02(+0.39%)
Apr 29, 2021 5.130 5.215 5.080 5.110 188,609 +0.01(+0.20%)
Apr 28, 2021 5.230 5.270 5.100 5.100 253,865 -0.12(-2.30%)
Apr 27, 2021 5.120 5.225 5.120 5.220 300,722 +0.12(+2.35%)
Apr 26, 2021 5.060 5.120 5.050 5.100 313,009 +0.04(+0.79%)
Apr 23, 2021 4.950 5.070 4.950 5.060 205,600 +0.10(+2.02%)
Apr 22, 2021 5.030 5.040 4.950 4.960 221,640 -0.07(-1.39%)
Apr 21, 2021 5.000 5.075 4.980 5.030 189,215 +0.01(+0.20%)
Apr 20, 2021 5.050 5.060 4.965 5.020 129,073 -0.02(-0.40%)
Apr 19, 2021 5.100 5.111 4.970 5.040 248,160 -0.04(-0.79%)
Apr 16, 2021 5.070 5.110 5.055 5.080 253,800 +0.02(+0.40%)
Apr 15, 2021 5.150 5.160 4.950 5.060 403,065 -0.09(-1.75%)
Apr 14, 2021 5.110 5.220 5.110 5.150 124,907 +0.06(+1.18%)
Apr 13, 2021 5.280 5.280 5.050 5.090 457,940 -0.17(-3.23%)
Apr 12, 2021 5.410 5.410 5.250 5.260 272,297 -0.15(-2.77%)
Apr 09, 2021 5.350 5.440 5.260 5.410 527,500 -0.15(-2.70%)
Apr 08, 2021 5.530 5.580 5.470 5.560 554,081 +0.04(+0.72%)
Apr 07, 2021 5.510 5.520 5.430 5.520 446,396 +0.03(+0.55%)
Apr 06, 2021 5.420 5.500 5.400 5.490 494,387 +0.08(+1.48%)
Apr 05, 2021 5.400 5.430 5.320 5.410 486,971 +0.08(+1.50%)
Apr 01, 2021 5.310 5.370 5.250 5.330 341,100 +0.11(+2.11%)
Mar 31, 2021 5.200 5.240 5.170 5.220 220,402 +0.06(+1.16%)
Mar 30, 2021 5.100 5.160 5.070 5.160 74,473 +0.09(+1.78%)
Mar 29, 2021 5.240 5.260 5.043 5.070 264,388 -0.15(-2.87%)
Mar 26, 2021 5.230 5.270 5.160 5.220 219,400 +0.03(+0.58%)
Mar 25, 2021 5.100 5.220 5.050 5.190 199,186 +0.10(+1.96%)
Mar 24, 2021 5.390 5.410 5.090 5.090 286,276 -0.31(-5.74%)
Mar 23, 2021 5.530 5.550 5.250 5.400 697,500 -0.03(-0.55%)
Mar 22, 2021 5.250 5.680 5.210 5.430 915,214 +0.31(+6.05%)
Mar 19, 2021 5.140 5.150 4.950 5.120 274,700 +0.01(+0.20%)
Mar 18, 2021 5.030 5.290 5.020 5.110 274,289 +0.07(+1.39%)
Mar 17, 2021 5.010 5.050 4.980 5.040 272,373 +0.06(+1.20%)
Mar 16, 2021 4.890 5.020 4.850 4.980 155,766 +0.11(+2.26%)
Mar 15, 2021 4.800 4.900 4.770 4.870 264,280 +0.06(+1.25%)
Mar 12, 2021 4.750 4.850 4.739 4.810 155,700 +0.09(+1.91%)
Mar 11, 2021 4.710 4.800 4.710 4.720 129,438 +0.00(+0.00%)
Mar 10, 2021 4.730 4.790 4.690 4.720 154,280 +0.02(+0.43%)
Mar 09, 2021 4.700 4.740 4.660 4.700 92,802 +0.00(+0.00%)
Mar 08, 2021 4.680 4.730 4.670 4.700 124,567 +0.01(+0.21%)
Mar 05, 2021 4.620 4.690 4.560 4.690 95,400 +0.08(+1.74%)
Mar 04, 2021 4.710 4.710 4.570 4.610 91,001 -0.09(-1.91%)
Mar 03, 2021 4.680 4.700 4.650 4.700 46,304 +0.02(+0.43%)
Mar 02, 2021 4.650 4.685 4.620 4.680 142,888 +0.06(+1.30%)
Mar 01, 2021 4.630 4.660 4.600 4.620 88,722 +0.06(+1.32%)
Feb 26, 2021 4.670 4.670 4.530 4.560 117,600 -0.07(-1.51%)
Feb 25, 2021 4.630 4.650 4.600 4.630 65,779 +0.03(+0.65%)
Feb 24, 2021 4.590 4.630 4.580 4.600 88,608 +0.06(+1.32%)
Feb 23, 2021 4.670 4.670 4.510 4.540 81,186 -0.11(-2.37%)
Feb 22, 2021 4.580 4.660 4.510 4.650 160,647 +0.13(+2.88%)
Feb 19, 2021 4.530 4.560 4.510 4.520 93,400 +0.00(+0.00%)
Feb 18, 2021 4.510 4.560 4.500 4.520 63,912 +0.01(+0.22%)
Feb 17, 2021 4.500 4.550 4.410 4.510 213,337 +0.00(+0.00%)
Feb 16, 2021 4.530 4.620 4.490 4.510 335,206 -0.15(-3.22%)
Feb 12, 2021 4.670 4.700 4.650 4.660 108,400 -0.01(-0.21%)
Feb 11, 2021 4.700 4.720 4.670 4.670 157,553 -0.01(-0.21%)
Feb 10, 2021 4.700 4.700 4.600 4.680 267,171 +0.04(+0.86%)
Feb 09, 2021 4.540 4.650 4.520 4.640 488,491 +0.13(+2.88%)
Feb 08, 2021 4.490 4.530 4.460 4.510 232,285 +0.04(+0.89%)
Feb 05, 2021 4.490 4.490 4.350 4.470 159,500 -0.01(-0.22%)
Feb 04, 2021 4.480 4.530 4.450 4.480 140,500 +0.00(+0.00%)
Feb 03, 2021 4.500 4.540 4.470 4.480 178,976 -0.01(-0.22%)
Feb 02, 2021 4.480 4.550 4.450 4.490 174,565 +0.04(+0.90%)
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.