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 )

3.220 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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, 2020 2.440 2.445 2.160 2.250 70,697 -0.21(-8.54%)
Apr 29, 2020 2.190 2.469 2.131 2.460 149,113 +0.31(+14.42%)
Apr 28, 2020 2.240 2.250 2.100 2.150 49,120 -0.02(-0.92%)
Apr 27, 2020 2.010 2.200 2.010 2.170 95,314 +0.14(+6.90%)
Apr 24, 2020 2.020 2.050 1.950 2.030 110,600 +0.03(+1.50%)
Apr 23, 2020 2.020 2.130 2.000 2.000 38,747 -0.04(-1.96%)
Apr 22, 2020 2.130 2.189 2.000 2.040 104,959 -0.04(-1.92%)
Apr 21, 2020 2.120 2.170 2.000 2.080 100,779 -0.05(-2.35%)
Apr 20, 2020 2.170 2.290 2.110 2.130 71,195 -0.13(-5.75%)
Apr 17, 2020 2.390 2.500 2.100 2.260 95,800 +0.01(+0.44%)
Apr 16, 2020 2.100 2.300 2.100 2.250 182,370 +0.17(+8.17%)
Apr 15, 2020 2.300 2.379 2.070 2.080 92,784 -0.21(-9.17%)
Apr 14, 2020 2.370 2.450 2.260 2.290 164,650 -0.08(-3.38%)
Apr 13, 2020 2.370 2.490 2.240 2.370 93,425 +0.00(+0.00%)
Apr 09, 2020 2.170 2.484 2.080 2.370 164,900 +0.24(+11.27%)
Apr 08, 2020 1.950 2.150 1.950 2.130 137,204 +0.25(+13.30%)
Apr 07, 2020 1.800 1.910 1.690 1.880 125,311 +0.21(+12.57%)
Apr 06, 2020 1.660 1.740 1.600 1.670 52,936 -0.01(-0.60%)
Apr 03, 2020 1.670 1.739 1.550 1.680 107,900 +0.00(+0.00%)
Apr 02, 2020 1.660 1.730 1.644 1.680 36,151 +0.02(+1.20%)
Apr 01, 2020 1.670 1.750 1.610 1.660 60,250 -0.08(-4.60%)
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%)
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.