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 (%)
Aug 31, 2020 3.550 3.630 3.520 3.550 36,285 -0.05(-1.39%)
Aug 28, 2020 3.450 3.600 3.430 3.600 38,000 +0.17(+4.96%)
Aug 27, 2020 3.477 3.510 3.375 3.430 97,705 -0.05(-1.44%)
Aug 26, 2020 3.560 3.570 3.460 3.480 28,868 -0.07(-1.97%)
Aug 25, 2020 3.630 3.630 3.528 3.550 14,635 -0.03(-0.84%)
Aug 24, 2020 3.540 3.620 3.400 3.580 58,651 +0.14(+4.07%)
Aug 21, 2020 3.470 3.530 3.414 3.440 53,300 -0.06(-1.71%)
Aug 20, 2020 3.510 3.575 3.500 3.500 29,366 -0.05(-1.41%)
Aug 19, 2020 3.550 3.615 3.540 3.550 31,306 +0.04(+1.14%)
Aug 18, 2020 3.600 3.630 3.500 3.510 55,298 -0.12(-3.31%)
Aug 17, 2020 3.610 3.712 3.610 3.630 70,248 +0.02(+0.55%)
Aug 14, 2020 3.540 3.630 3.520 3.610 15,800 +0.03(+0.84%)
Aug 13, 2020 3.620 3.676 3.580 3.580 37,953 -0.02(-0.56%)
Aug 12, 2020 3.680 3.740 3.600 3.600 36,963 -0.08(-2.17%)
Aug 11, 2020 3.650 3.690 3.600 3.680 53,957 +0.05(+1.38%)
Aug 10, 2020 3.550 3.650 3.543 3.630 110,700 +0.10(+2.83%)
Aug 07, 2020 3.410 3.530 3.360 3.530 74,300 +0.21(+6.33%)
Aug 06, 2020 3.380 3.380 3.310 3.320 17,805 -0.03(-0.90%)
Aug 05, 2020 3.300 3.430 3.210 3.350 55,800 +0.10(+3.08%)
Aug 04, 2020 3.240 3.290 3.180 3.250 79,284 -0.03(-0.94%)
Aug 03, 2020 3.290 3.320 3.150 3.281 74,565 -0.04(-1.18%)
Jul 31, 2020 3.380 3.480 3.310 3.320 76,200 -0.12(-3.49%)
Jul 30, 2020 3.440 3.580 3.420 3.440 81,511 -0.12(-3.37%)
Jul 29, 2020 3.550 3.580 3.520 3.560 88,780 +0.01(+0.28%)
Jul 28, 2020 3.600 3.600 3.500 3.550 29,610 -0.02(-0.56%)
Jul 27, 2020 3.530 3.610 3.480 3.570 90,258 +0.09(+2.59%)
Jul 24, 2020 3.540 3.540 3.450 3.480 55,400 -0.03(-0.85%)
Jul 23, 2020 3.400 3.570 3.350 3.510 78,687 +0.06(+1.74%)
Jul 22, 2020 3.110 3.500 3.030 3.450 428,132 +0.54(+18.56%)
Jul 21, 2020 2.900 2.940 2.900 2.910 114,422 +0.01(+0.34%)
Jul 20, 2020 2.930 2.958 2.900 2.900 43,617 -0.05(-1.69%)
Jul 17, 2020 2.900 2.950 2.840 2.950 79,200 +0.07(+2.43%)
Jul 16, 2020 2.930 2.945 2.865 2.880 18,140 -0.08(-2.70%)
Jul 15, 2020 2.810 3.000 2.810 2.960 46,414 +0.12(+4.23%)
Jul 14, 2020 2.900 2.939 2.840 2.840 34,819 -0.09(-3.07%)
Jul 13, 2020 2.870 2.960 2.750 2.930 140,224 +0.00(+0.00%)
Jul 10, 2020 2.990 2.990 2.900 2.930 80,100 -0.04(-1.35%)
Jul 09, 2020 2.930 2.980 2.900 2.970 36,920 +0.01(+0.34%)
Jul 08, 2020 2.860 2.975 2.860 2.960 54,317 +0.09(+3.32%)
Jul 07, 2020 2.930 2.955 2.860 2.865 29,166 -0.07(-2.55%)
Jul 06, 2020 3.020 3.025 2.890 2.940 63,967 +0.00(+0.00%)
Jul 02, 2020 2.850 3.016 2.850 2.940 58,100 +0.06(+2.08%)
Jul 01, 2020 2.960 3.069 2.860 2.880 34,936 -0.08(-2.70%)
Jun 30, 2020 3.000 3.050 2.920 2.960 21,511 +0.04(+1.37%)
Jun 29, 2020 3.080 3.089 2.920 2.920 57,872 -0.08(-2.67%)
Jun 26, 2020 2.970 3.030 2.910 3.000 51,900 +0.03(+1.01%)
Jun 25, 2020 2.960 3.040 2.950 2.970 35,574 +0.02(+0.68%)
Jun 24, 2020 3.000 3.000 2.910 2.950 111,169 -0.04(-1.34%)
Jun 23, 2020 3.000 3.010 2.970 2.990 30,909 +0.02(+0.50%)
Jun 22, 2020 3.100 3.100 2.920 2.975 52,896 -0.08(-2.78%)
Jun 19, 2020 3.050 3.080 3.000 3.060 57,900 +0.04(+1.32%)
Jun 18, 2020 3.040 3.170 3.000 3.020 43,501 -0.06(-2.11%)
Jun 17, 2020 3.300 3.316 3.070 3.085 53,487 -0.19(-5.95%)
Jun 16, 2020 3.640 3.640 3.260 3.280 51,294 +0.06(+1.86%)
Jun 15, 2020 2.960 3.250 2.960 3.220 35,611 +0.18(+5.92%)
Jun 12, 2020 2.990 3.160 2.990 3.040 42,700 +0.07(+2.35%)
Jun 11, 2020 3.200 3.200 2.910 2.970 79,092 -0.31(-9.45%)
Jun 10, 2020 3.410 3.410 3.280 3.280 66,501 -0.09(-2.67%)
Jun 09, 2020 3.420 3.421 3.360 3.370 30,602 -0.09(-2.60%)
Jun 08, 2020 3.270 3.540 3.227 3.460 154,165 +0.27(+8.46%)
Jun 05, 2020 3.170 3.220 3.060 3.190 93,900 +0.14(+4.59%)
Jun 04, 2020 3.100 3.100 3.000 3.050 38,656 +0.00(+0.00%)
Jun 03, 2020 2.960 3.090 2.960 3.050 44,595 +0.12(+4.10%)
Jun 02, 2020 2.870 2.990 2.870 2.930 59,817 +0.04(+1.38%)
Jun 01, 2020 2.860 3.010 2.850 2.890 51,753 +0.00(+0.00%)
May 29, 2020 2.930 2.940 2.840 2.890 47,200 -0.04(-1.37%)
May 28, 2020 2.820 3.090 2.780 2.930 171,861 +0.09(+3.17%)
May 27, 2020 2.840 2.850 2.670 2.840 54,422 +0.11(+4.03%)
May 26, 2020 2.630 2.750 2.550 2.730 122,732 +0.22(+8.76%)
May 22, 2020 2.480 2.525 2.320 2.510 60,300 +0.03(+1.21%)
May 21, 2020 2.610 2.610 2.450 2.480 56,435 -0.03(-1.20%)
May 20, 2020 2.540 2.580 2.490 2.510 47,253 +0.00(+0.00%)
May 19, 2020 2.530 2.600 2.450 2.510 64,488 +0.06(+2.45%)
May 18, 2020 2.380 2.600 2.344 2.450 69,114 +0.16(+6.99%)
May 15, 2020 2.460 2.470 2.260 2.290 145,100 -0.16(-6.53%)
May 14, 2020 2.410 2.549 2.310 2.450 77,231 +0.02(+0.82%)
May 13, 2020 2.450 2.550 2.400 2.430 79,036 +0.00(+0.00%)
May 12, 2020 2.880 2.880 2.400 2.430 132,096 -0.42(-14.74%)
May 11, 2020 2.650 2.880 2.620 2.850 115,901 +0.23(+8.78%)
May 08, 2020 2.370 2.750 2.360 2.620 131,500 +0.33(+14.41%)
May 07, 2020 2.230 2.350 2.210 2.290 90,225 +0.06(+2.69%)
May 06, 2020 2.260 2.260 2.160 2.230 47,452 +0.01(+0.45%)
May 05, 2020 2.280 2.312 2.200 2.220 96,366 -0.07(-3.06%)
May 04, 2020 2.150 2.320 2.150 2.290 79,765 +0.16(+7.51%)
May 01, 2020 2.140 2.179 2.125 2.130 43,000 -0.12(-5.33%)
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%)
Feb 03, 2020 4.260 4.290 4.230 4.230 58,738 +0.00(+0.00%)
Jan 31, 2020 4.230 4.270 4.200 4.230 84,300 +0.00(+0.00%)
Jan 30, 2020 4.240 4.270 4.220 4.230 71,505 +0.00(+0.00%)
Jan 29, 2020 4.280 4.300 4.210 4.230 73,563 -0.05(-1.17%)
Jan 28, 2020 4.300 4.400 4.280 4.280 80,316 -0.04(-0.93%)
Jan 27, 2020 4.380 4.380 4.290 4.320 106,539 -0.02(-0.46%)
Jan 24, 2020 4.360 4.380 4.310 4.340 44,200 -0.04(-0.91%)
Jan 23, 2020 4.280 4.430 4.280 4.380 139,631 +0.09(+2.10%)
Jan 22, 2020 4.340 4.340 4.280 4.290 46,092 -0.04(-0.92%)
Jan 21, 2020 4.310 4.350 4.280 4.330 90,687 -0.01(-0.23%)
Jan 17, 2020 4.390 4.410 4.320 4.340 76,300 -0.06(-1.36%)
Jan 16, 2020 4.400 4.400 4.320 4.400 100,247 -0.05(-1.12%)
Jan 15, 2020 4.520 4.540 4.450 4.450 80,777 -0.06(-1.33%)
Jan 14, 2020 4.540 4.580 4.500 4.510 102,657 +0.00(+0.00%)
Jan 13, 2020 4.470 4.560 4.440 4.510 183,843 +0.03(+0.67%)
Jan 10, 2020 4.430 4.565 4.430 4.480 79,800 +0.05(+1.13%)
Jan 09, 2020 4.430 4.460 4.390 4.430 98,609 +0.03(+0.68%)
Jan 08, 2020 4.290 4.441 4.270 4.400 189,104 +0.13(+3.04%)
Jan 07, 2020 4.310 4.310 4.240 4.270 99,362 -0.03(-0.70%)
Jan 06, 2020 4.330 4.330 4.280 4.300 46,103 +0.00(+0.00%)
Jan 03, 2020 4.280 4.340 4.270 4.300 36,700 +0.01(+0.23%)
Jan 02, 2020 4.320 4.340 4.250 4.290 91,272 -0.05(-1.15%)
Dec 31, 2019 4.360 4.370 4.280 4.340 99,500 -0.02(-0.46%)
Dec 30, 2019 4.320 4.390 4.300 4.360 83,737 +0.07(+1.63%)
Dec 27, 2019 4.370 4.370 4.270 4.290 53,600 -0.06(-1.38%)
Dec 26, 2019 4.390 4.390 4.330 4.350 27,907 -0.01(-0.23%)
Dec 24, 2019 4.390 4.420 4.320 4.360 55,200 -0.03(-0.68%)
Dec 23, 2019 4.350 4.420 4.350 4.390 51,614 +0.06(+1.39%)
Dec 20, 2019 4.310 4.350 4.270 4.330 90,900 +0.02(+0.46%)
Dec 19, 2019 4.380 4.420 4.310 4.310 116,501 -0.10(-2.27%)
Dec 18, 2019 4.460 4.510 4.360 4.410 83,572 -0.06(-1.34%)
Dec 17, 2019 4.470 4.490 4.370 4.470 66,427 +0.03(+0.68%)
Dec 16, 2019 4.500 4.545 4.430 4.440 43,851 -0.04(-0.89%)
Dec 13, 2019 4.450 4.550 4.400 4.480 92,000 +0.06(+1.36%)
Dec 12, 2019 4.480 4.500 4.400 4.420 45,189 -0.04(-0.90%)
Dec 11, 2019 4.440 4.460 4.400 4.460 71,900 +0.03(+0.68%)
Dec 10, 2019 4.350 4.430 4.350 4.430 118,869 +0.09(+2.07%)
Dec 09, 2019 4.300 4.400 4.300 4.340 104,240 -0.01(-0.23%)
Dec 06, 2019 4.330 4.382 4.323 4.350 39,200 +0.03(+0.69%)
Dec 05, 2019 4.300 4.385 4.300 4.320 47,678 +0.02(+0.47%)
Dec 04, 2019 4.330 4.410 4.300 4.300 60,177 -0.08(-1.83%)
Dec 03, 2019 4.270 4.400 4.215 4.380 248,802 +0.10(+2.34%)
Dec 02, 2019 4.300 4.400 4.250 4.280 115,352 -0.06(-1.38%)
Nov 29, 2019 4.180 4.353 4.180 4.340 68,200 +0.16(+3.83%)
Nov 27, 2019 4.200 4.220 4.150 4.180 63,400 -0.01(-0.24%)
Nov 26, 2019 4.200 4.260 4.160 4.190 65,583 -0.01(-0.24%)
Nov 25, 2019 4.210 4.270 4.120 4.200 133,125 -0.04(-0.94%)
Nov 22, 2019 4.300 4.300 4.200 4.240 57,200 +0.04(+0.95%)
Nov 21, 2019 4.320 4.370 4.200 4.200 88,697 -0.16(-3.67%)
Nov 20, 2019 4.200 4.430 4.200 4.360 123,903 +0.16(+3.81%)
Nov 19, 2019 4.200 4.270 4.200 4.200 31,295 -0.04(-0.94%)
Nov 18, 2019 4.140 4.270 4.130 4.240 107,566 +0.06(+1.44%)
Nov 15, 2019 4.240 4.280 4.110 4.180 130,300 -0.09(-2.11%)
Nov 14, 2019 4.240 4.350 4.220 4.270 89,577 +0.02(+0.47%)
Nov 13, 2019 4.240 4.358 4.220 4.250 61,789 -0.03(-0.70%)
Nov 12, 2019 4.350 4.390 4.270 4.280 84,798 -0.06(-1.38%)
Nov 11, 2019 4.410 4.411 4.300 4.340 52,548 -0.10(-2.25%)
Nov 08, 2019 4.450 4.460 4.320 4.440 86,700 -0.01(-0.22%)
Nov 07, 2019 4.550 4.550 4.320 4.450 79,286 -0.09(-1.98%)
Nov 06, 2019 4.550 4.550 4.220 4.540 176,048 -0.05(-1.09%)
Nov 05, 2019 4.240 4.610 4.230 4.590 152,146 +0.35(+8.25%)
Nov 04, 2019 4.410 4.410 4.100 4.240 334,481 -0.20(-4.50%)
Nov 01, 2019 4.520 4.550 4.420 4.440 107,400 -0.11(-2.42%)
Oct 31, 2019 4.570 4.600 4.520 4.550 49,231 -0.03(-0.66%)
Oct 30, 2019 4.640 4.660 4.580 4.580 46,556 -0.05(-1.08%)
Oct 29, 2019 4.590 4.670 4.585 4.630 53,765 +0.02(+0.43%)
Oct 28, 2019 4.600 4.690 4.570 4.610 56,300 +0.01(+0.22%)
Oct 25, 2019 4.660 4.670 4.600 4.600 43,700 -0.02(-0.43%)
Oct 24, 2019 4.650 4.700 4.600 4.620 60,710 -0.05(-1.07%)
Oct 23, 2019 4.700 4.780 4.600 4.670 89,021 -0.06(-1.27%)
Oct 22, 2019 4.710 4.741 4.614 4.730 152,987 +0.10(+2.16%)
Oct 21, 2019 4.690 4.699 4.580 4.630 67,748 -0.02(-0.43%)
Oct 18, 2019 4.670 4.690 4.620 4.650 142,900 +0.01(+0.22%)
Oct 17, 2019 4.610 4.720 4.600 4.640 64,095 +0.04(+0.87%)
Oct 16, 2019 4.610 4.610 4.540 4.600 41,707 +0.02(+0.44%)
Oct 15, 2019 4.640 4.730 4.580 4.580 84,020 -0.07(-1.51%)
Oct 14, 2019 4.660 4.694 4.500 4.650 149,083 -0.02(-0.43%)
Oct 11, 2019 4.790 4.790 4.625 4.670 72,900 -0.08(-1.68%)
Oct 10, 2019 4.750 4.790 4.660 4.750 76,324 -0.08(-1.66%)
Oct 09, 2019 4.870 4.900 4.750 4.830 136,105 -0.02(-0.41%)
Oct 08, 2019 4.830 4.890 4.790 4.850 367,884 +0.04(+0.83%)
Oct 07, 2019 4.760 4.850 4.718 4.810 93,377 +0.07(+1.48%)
Oct 04, 2019 4.790 4.790 4.680 4.740 20,400 -0.01(-0.21%)
Oct 03, 2019 4.750 4.750 4.630 4.750 57,490 +0.07(+1.50%)
Oct 02, 2019 4.740 4.760 4.680 4.680 67,840 -0.06(-1.27%)
Oct 01, 2019 4.710 4.770 4.700 4.740 48,332 +0.02(+0.42%)
Sep 30, 2019 4.750 4.770 4.660 4.720 50,182 -0.01(-0.21%)
Sep 27, 2019 4.680 4.780 4.680 4.730 33,900 +0.02(+0.42%)
Sep 26, 2019 4.670 4.750 4.610 4.710 83,945 +0.03(+0.64%)
Sep 25, 2019 4.700 4.740 4.670 4.680 26,068 -0.05(-1.06%)
Sep 24, 2019 4.800 4.800 4.684 4.730 49,845 -0.02(-0.42%)
Sep 23, 2019 4.750 4.765 4.680 4.750 52,022 +0.03(+0.64%)
Sep 20, 2019 4.700 4.730 4.660 4.720 26,900 +0.05(+1.07%)
Sep 19, 2019 4.700 4.795 4.670 4.670 53,674 -0.04(-0.85%)
Sep 18, 2019 4.730 4.750 4.660 4.710 124,115 -0.02(-0.42%)
Sep 17, 2019 4.740 4.830 4.670 4.730 154,254 +0.02(+0.42%)
Sep 16, 2019 4.680 4.760 4.580 4.710 104,104 +0.05(+1.07%)
Sep 13, 2019 4.680 4.700 4.580 4.660 79,200 +0.01(+0.22%)
Sep 12, 2019 4.660 4.730 4.650 4.650 51,131 -0.05(-1.06%)
Sep 11, 2019 4.770 4.770 4.610 4.700 176,056 -0.05(-1.05%)
Sep 10, 2019 4.690 4.800 4.690 4.750 235,389 +0.10(+2.15%)
Sep 09, 2019 4.580 4.680 4.510 4.650 212,535 +0.10(+2.20%)
Sep 06, 2019 4.630 4.720 4.540 4.550 200,800 -0.10(-2.15%)
Sep 05, 2019 4.820 4.840 4.520 4.650 374,190 -0.17(-3.53%)
Sep 04, 2019 4.810 4.880 4.790 4.820 55,469 +0.00(+0.00%)
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.