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 )

3.020 +0.060 (+2.03%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jun 30, 2021 5.300 5.350 5.270 5.350 172,269 +0.05(+0.94%)
Jun 29, 2021 5.310 5.340 5.270 5.300 99,943 +0.00(+0.00%)
Jun 28, 2021 5.400 5.400 5.250 5.300 246,640 -0.10(-1.85%)
Jun 25, 2021 5.480 5.550 5.400 5.400 279,066 -0.04(-0.74%)
Jun 24, 2021 5.470 5.550 5.420 5.440 407,955 -0.02(-0.37%)
Jun 23, 2021 5.360 5.460 5.360 5.460 204,858 +0.05(+0.92%)
Jun 22, 2021 5.460 5.460 5.300 5.410 259,552 -0.03(-0.55%)
Jun 21, 2021 5.290 5.440 5.260 5.440 296,447 +0.23(+4.41%)
Jun 18, 2021 5.300 5.300 5.190 5.210 281,570 -0.03(-0.57%)
Jun 17, 2021 5.380 5.396 5.170 5.240 467,519 -0.16(-2.96%)
Jun 16, 2021 5.430 5.430 5.350 5.400 279,211 -0.02(-0.37%)
Jun 15, 2021 5.480 5.480 5.359 5.420 377,308 +0.04(+0.74%)
Jun 14, 2021 5.400 5.410 5.250 5.380 960,553 +0.20(+3.86%)
Jun 11, 2021 5.110 5.250 5.060 5.180 925,891 +0.09(+1.77%)
Jun 10, 2021 5.130 5.150 5.050 5.090 338,926 -0.04(-0.78%)
Jun 09, 2021 5.170 5.190 5.100 5.130 322,407 +0.02(+0.39%)
Jun 08, 2021 5.090 5.150 5.090 5.110 219,632 +0.01(+0.20%)
Jun 07, 2021 5.120 5.150 5.078 5.100 296,993 -0.01(-0.20%)
Jun 04, 2021 5.090 5.160 5.070 5.110 533,211 +0.03(+0.59%)
Jun 03, 2021 5.090 5.100 5.060 5.080 169,572 -0.03(-0.59%)
Jun 02, 2021 5.060 5.150 5.060 5.110 216,806 +0.02(+0.39%)
Jun 01, 2021 5.170 5.175 5.080 5.090 271,327 -0.07(-1.36%)
May 28, 2021 5.150 5.170 5.110 5.160 115,587 +0.02(+0.39%)
May 27, 2021 5.180 5.180 5.110 5.140 157,776 -0.03(-0.58%)
May 26, 2021 5.140 5.200 5.070 5.170 163,019 +0.02(+0.39%)
May 25, 2021 5.190 5.220 5.120 5.150 112,534 -0.04(-0.77%)
May 24, 2021 5.190 5.215 5.140 5.190 273,249 +0.01(+0.19%)
May 21, 2021 5.130 5.190 5.130 5.180 109,626 +0.04(+0.78%)
May 20, 2021 5.060 5.150 5.060 5.140 108,190 +0.08(+1.58%)
May 19, 2021 5.100 5.140 5.030 5.060 150,120 -0.08(-1.56%)
May 18, 2021 5.200 5.200 5.070 5.140 240,798 -0.04(-0.77%)
May 17, 2021 5.190 5.230 5.150 5.180 204,652 -0.01(-0.19%)
May 14, 2021 5.200 5.200 5.160 5.190 164,491 +0.01(+0.19%)
May 13, 2021 5.140 5.200 5.090 5.180 128,817 +0.08(+1.57%)
May 12, 2021 5.200 5.220 5.090 5.100 162,252 -0.09(-1.73%)
May 11, 2021 5.240 5.290 5.120 5.190 168,916 -0.04(-0.76%)
May 10, 2021 5.200 5.290 5.200 5.230 140,141 +0.04(+0.77%)
May 07, 2021 5.100 5.210 5.100 5.190 106,585 +0.07(+1.37%)
May 06, 2021 5.180 5.193 5.080 5.120 145,089 -0.04(-0.78%)
May 05, 2021 5.130 5.160 5.030 5.160 149,316 +0.06(+1.18%)
May 04, 2021 5.180 5.180 5.050 5.100 179,863 -0.09(-1.73%)
May 03, 2021 5.170 5.233 5.150 5.190 219,671 +0.06(+1.17%)
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%)
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.