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 )

3.180 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 29, 2022 4.840 4.910 4.790 4.820 156,138 -0.03(-0.62%)
Apr 28, 2022 4.940 4.940 4.800 4.850 175,043 +0.03(+0.62%)
Apr 27, 2022 4.840 4.850 4.800 4.820 117,442 +0.01(+0.21%)
Apr 26, 2022 4.900 4.900 4.800 4.810 162,802 -0.10(-2.04%)
Apr 25, 2022 4.870 4.910 4.800 4.910 210,571 +0.03(+0.61%)
Apr 22, 2022 4.910 4.940 4.870 4.880 167,494 -0.04(-0.81%)
Apr 21, 2022 5.040 5.040 4.900 4.920 215,023 -0.08(-1.60%)
Apr 20, 2022 4.990 5.040 4.950 5.000 225,216 +0.02(+0.40%)
Apr 19, 2022 5.070 5.080 4.940 4.980 344,822 -0.06(-1.19%)
Apr 18, 2022 4.930 5.080 4.930 5.040 524,294 +0.16(+3.28%)
Apr 14, 2022 4.940 4.990 4.860 4.880 233,417 -0.11(-2.20%)
Apr 13, 2022 4.850 5.010 4.840 4.990 277,885 +0.19(+3.96%)
Apr 12, 2022 4.830 4.870 4.760 4.800 184,616 -0.03(-0.62%)
Apr 11, 2022 4.930 4.950 4.795 4.830 240,655 -0.11(-2.23%)
Apr 08, 2022 4.870 4.960 4.830 4.940 297,469 -0.03(-0.60%)
Apr 07, 2022 5.080 5.088 4.860 4.970 567,156 -0.09(-1.78%)
Apr 06, 2022 5.220 5.225 5.050 5.060 530,368 -0.02(-0.39%)
Apr 05, 2022 5.160 5.190 5.070 5.080 301,689 -0.09(-1.74%)
Apr 04, 2022 5.250 5.285 5.160 5.170 336,352 -0.06(-1.15%)
Apr 01, 2022 5.250 5.270 5.170 5.230 237,925 +0.11(+2.15%)
Mar 31, 2022 5.140 5.250 5.110 5.120 143,872 -0.05(-0.97%)
Mar 30, 2022 5.280 5.290 5.130 5.170 183,919 -0.11(-2.08%)
Mar 29, 2022 5.220 5.290 5.200 5.280 190,170 +0.10(+1.93%)
Mar 28, 2022 5.110 5.220 5.095 5.180 231,616 +0.10(+1.97%)
Mar 25, 2022 5.050 5.090 5.020 5.080 131,149 +0.05(+0.99%)
Mar 24, 2022 5.020 5.060 4.990 5.030 147,670 +0.03(+0.60%)
Mar 23, 2022 5.020 5.050 4.980 5.000 91,230 +0.01(+0.20%)
Mar 22, 2022 4.910 5.060 4.910 4.990 149,078 +0.11(+2.25%)
Mar 21, 2022 4.850 4.940 4.810 4.880 205,985 +0.07(+1.46%)
Mar 18, 2022 4.940 4.940 4.810 4.810 256,009 -0.11(-2.24%)
Mar 17, 2022 4.850 4.980 4.820 4.920 158,264 +0.07(+1.44%)
Mar 16, 2022 4.850 4.970 4.815 4.850 183,355 +0.05(+1.04%)
Mar 15, 2022 4.730 4.860 4.730 4.800 218,818 +0.08(+1.69%)
Mar 14, 2022 4.920 4.960 4.710 4.720 254,082 -0.20(-4.07%)
Mar 11, 2022 5.010 5.050 4.910 4.920 209,094 -0.10(-1.99%)
Mar 10, 2022 4.910 5.030 4.850 5.020 222,954 +0.12(+2.45%)
Mar 09, 2022 4.890 4.950 4.840 4.900 223,693 +0.10(+2.08%)
Mar 08, 2022 4.810 4.890 4.780 4.800 271,937 +0.00(+0.00%)
Mar 07, 2022 4.900 4.980 4.800 4.800 406,502 -0.20(-4.00%)
Mar 04, 2022 4.970 5.000 4.910 5.000 141,316 +0.01(+0.20%)
Mar 03, 2022 5.040 5.042 4.920 4.990 185,513 -0.02(-0.40%)
Mar 02, 2022 4.900 5.010 4.900 5.010 160,794 +0.16(+3.30%)
Mar 01, 2022 4.900 4.930 4.780 4.850 176,891 -0.05(-1.02%)
Feb 28, 2022 4.860 4.970 4.830 4.900 227,769 +0.05(+1.03%)
Feb 25, 2022 4.680 4.903 4.760 4.850 287,797 +0.18(+3.85%)
Feb 24, 2022 4.520 4.704 4.500 4.670 373,922 -0.01(-0.21%)
Feb 23, 2022 4.820 4.880 4.650 4.680 302,221 -0.10(-2.09%)
Feb 22, 2022 4.930 4.960 4.700 4.780 472,757 -0.17(-3.43%)
Feb 18, 2022 4.950 0 -0.01(-0.20%)
Feb 17, 2022 5.020 5.030 4.950 4.960 213,123 -0.06(-1.20%)
Feb 16, 2022 5.010 5.050 4.980 5.020 301,958 +0.01(+0.20%)
Feb 15, 2022 5.000 5.070 4.970 5.010 357,827 +0.06(+1.21%)
Feb 14, 2022 5.030 5.060 4.940 4.950 533,749 -0.12(-2.37%)
Feb 11, 2022 5.200 5.270 5.010 5.070 440,371 -0.13(-2.50%)
Feb 10, 2022 5.230 5.310 5.180 5.200 304,985 -0.07(-1.33%)
Feb 09, 2022 5.360 5.390 5.230 5.270 405,457 -0.11(-2.04%)
Feb 08, 2022 5.310 5.398 5.298 5.380 157,593 +0.05(+0.94%)
Feb 07, 2022 5.400 5.400 5.280 5.330 252,230 -0.07(-1.30%)
Feb 04, 2022 5.390 5.420 5.310 5.400 169,387 +0.00(+0.00%)
Feb 03, 2022 5.400 5.370 5.400 126,332 -0.06(-1.10%)
Feb 02, 2022 5.450 5.496 5.370 5.460 258,520 -0.03(-0.55%)
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.