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 UNCHANGED
Streaming Delayed 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 (%)
Sep 28, 2018 4.170 4.170 4.140 4.170 39,500 -0.02(-0.48%)
Sep 27, 2018 4.150 4.200 4.150 4.190 12,149 +0.02(+0.48%)
Sep 26, 2018 4.180 4.200 4.170 4.170 28,881 -0.01(-0.24%)
Sep 25, 2018 4.170 4.210 4.170 4.180 55,056 -0.05(-1.18%)
Sep 24, 2018 4.310 4.310 4.170 4.230 57,561 -0.01(-0.24%)
Sep 21, 2018 4.190 4.240 4.170 4.240 25,600 +0.04(+0.95%)
Sep 20, 2018 4.150 4.240 4.150 4.200 28,961 +0.06(+1.45%)
Sep 19, 2018 4.220 4.220 4.140 4.140 104,137 -0.08(-1.90%)
Sep 18, 2018 4.240 4.240 4.190 4.220 74,884 -0.01(-0.24%)
Sep 17, 2018 4.200 4.240 4.180 4.230 127,550 +0.05(+1.20%)
Sep 14, 2018 4.200 4.200 4.170 4.180 37,200 -0.02(-0.48%)
Sep 13, 2018 4.200 4.200 4.170 4.200 20,871 +0.02(+0.48%)
Sep 12, 2018 4.210 4.221 4.176 4.180 36,968 +0.00(+0.00%)
Sep 11, 2018 4.210 4.240 4.180 4.180 66,057 -0.06(-1.42%)
Sep 10, 2018 4.220 4.240 4.200 4.240 45,562 +0.04(+0.95%)
Sep 07, 2018 4.200 4.220 4.190 4.200 26,800 +0.00(+0.00%)
Sep 06, 2018 4.250 4.250 4.180 4.200 15,066 +0.00(+0.00%)
Sep 05, 2018 4.240 4.240 4.200 4.200 28,212 -0.01(-0.24%)
Sep 04, 2018 4.210 4.260 4.210 4.210 19,409 -0.03(-0.71%)
Aug 31, 2018 4.240 4.240 4.240 0 +0.00(+0.00%)
Aug 30, 2018 4.228 4.240 4.228 4.240 3,919 +0.02(+0.47%)
Aug 29, 2018 4.250 4.250 4.220 4.220 3,365 +0.01(+0.24%)
Aug 28, 2018 4.240 4.270 4.210 4.210 24,910 -0.06(-1.41%)
Aug 27, 2018 4.250 4.300 4.220 4.270 33,522 +0.07(+1.67%)
Aug 24, 2018 4.250 4.250 4.190 4.200 45,700 -0.02(-0.47%)
Aug 23, 2018 4.230 4.270 4.210 4.220 33,208 +0.02(+0.48%)
Aug 22, 2018 4.190 4.270 4.190 4.200 29,874 -0.01(-0.24%)
Aug 21, 2018 4.230 4.300 4.210 4.210 64,116 +0.01(+0.24%)
Aug 20, 2018 4.240 4.249 4.190 4.200 58,944 +0.08(+1.94%)
Aug 17, 2018 4.150 4.250 4.120 4.120 45,000 -0.04(-0.96%)
Aug 16, 2018 4.148 4.170 4.148 4.160 20,310 +0.02(+0.48%)
Aug 15, 2018 4.190 4.190 4.080 4.140 39,244 -0.08(-1.90%)
Aug 14, 2018 4.150 4.250 4.147 4.220 63,462 +0.10(+2.43%)
Aug 13, 2018 4.140 4.140 4.080 4.120 17,893 +0.02(+0.49%)
Aug 10, 2018 4.050 4.110 4.050 4.100 22,400 +0.05(+1.23%)
Aug 09, 2018 4.201 4.201 4.040 4.050 49,449 -0.15(-3.57%)
Aug 08, 2018 4.350 4.350 4.150 4.200 47,266 +0.11(+2.69%)
Aug 07, 2018 4.100 4.130 4.080 4.090 11,266 -0.01(-0.24%)
Aug 06, 2018 4.165 4.165 4.090 4.100 45,204 -0.04(-0.97%)
Aug 03, 2018 4.160 4.210 4.140 4.140 25,500 -0.04(-0.96%)
Aug 02, 2018 4.170 4.210 4.124 4.180 25,974 +0.03(+0.68%)
Aug 01, 2018 4.129 4.190 4.100 4.152 13,552 -0.02(-0.44%)
Jul 31, 2018 4.090 4.170 4.090 4.170 13,902 +0.08(+1.96%)
Jul 30, 2018 4.140 4.190 4.090 4.090 35,909 -0.03(-0.73%)
Jul 27, 2018 4.100 4.210 4.050 4.120 54,900 -0.03(-0.72%)
Jul 26, 2018 4.220 4.220 4.150 4.150 40,784 -0.05(-1.19%)
Jul 25, 2018 4.240 4.240 4.200 4.200 16,821 -0.01(-0.24%)
Jul 24, 2018 4.240 4.240 4.210 4.210 16,587 +0.00(+0.00%)
Jul 23, 2018 4.180 4.240 4.180 4.210 36,096 +0.03(+0.72%)
Jul 20, 2018 4.200 4.227 4.180 4.180 21,794 -0.07(-1.65%)
Jul 19, 2018 4.200 4.292 4.170 4.250 56,262 -0.14(-3.19%)
Jul 18, 2018 4.350 4.390 4.250 4.390 116,969 +0.10(+2.33%)
Jul 17, 2018 4.310 4.350 4.220 4.290 111,564 +0.04(+0.94%)
Jul 16, 2018 4.300 4.330 4.250 4.250 168,150 +0.02(+0.47%)
Jul 13, 2018 4.250 4.289 4.218 4.230 31,908 -0.01(-0.24%)
Jul 12, 2018 4.240 4.240 4.150 4.240 26,544 +0.09(+2.17%)
Jul 11, 2018 4.090 4.150 4.090 4.150 9,464 +0.04(+0.97%)
Jul 10, 2018 4.130 4.130 4.050 4.110 12,512 -0.03(-0.72%)
Jul 09, 2018 4.080 4.200 4.070 4.140 15,063 +0.09(+2.22%)
Jul 06, 2018 4.027 4.060 4.027 4.050 16,984 +0.03(+0.75%)
Jul 05, 2018 3.980 4.079 3.980 4.020 9,647 +0.05(+1.26%)
Jul 03, 2018 3.970 3.970 3.970 0 +0.01(+0.25%)
Jul 02, 2018 4.064 4.109 3.960 3.960 27,765 -0.14(-3.41%)
Jun 29, 2018 4.140 4.059 4.100 17,170 -0.03(-0.73%)
Jun 28, 2018 4.090 4.148 4.050 4.130 42,047 +0.12(+2.99%)
Jun 27, 2018 4.000 4.090 4.000 4.010 120,365 -0.02(-0.50%)
Jun 26, 2018 4.110 4.170 4.000 4.030 107,182 -0.14(-3.36%)
Jun 25, 2018 4.550 4.550 4.070 4.170 102,179 -0.33(-7.33%)
Jun 22, 2018 4.250 4.500 4.160 4.500 76,335 +0.34(+8.17%)
Jun 21, 2018 4.173 4.210 4.130 4.160 124,650 +0.02(+0.48%)
Jun 20, 2018 4.100 4.189 4.100 4.140 25,268 +0.04(+0.98%)
Jun 19, 2018 4.210 4.210 4.100 4.100 58,876 -0.05(-1.20%)
Jun 18, 2018 4.250 4.250 4.110 4.150 17,192 -0.10(-2.35%)
Jun 15, 2018 4.250 3.990 4.250 117,493 +0.09(+2.16%)
Jun 14, 2018 3.970 4.200 3.960 4.160 66,325 +0.20(+5.05%)
Jun 13, 2018 3.950 3.990 3.920 3.960 23,780 +0.05(+1.28%)
Jun 12, 2018 4.000 4.000 3.910 3.910 14,243 -0.09(-2.25%)
Jun 11, 2018 3.910 4.000 3.910 4.000 25,254 +0.11(+2.83%)
Jun 08, 2018 3.930 3.950 3.880 3.890 44,620 -0.01(-0.26%)
Jun 07, 2018 3.960 3.970 3.891 3.900 8,984 +0.02(+0.52%)
Jun 06, 2018 3.950 3.880 3.880 11,400 +0.01(+0.26%)
Jun 05, 2018 3.800 3.900 3.800 3.870 12,846 +0.04(+1.04%)
Jun 04, 2018 3.850 3.935 3.819 3.830 39,146 -0.02(-0.52%)
Jun 01, 2018 3.830 3.860 3.810 3.850 2,815 +0.01(+0.26%)
May 31, 2018 3.820 3.840 3.787 3.840 10,848 +0.05(+1.32%)
May 30, 2018 3.824 3.850 3.780 3.790 35,693 -0.02(-0.52%)
May 29, 2018 3.900 3.900 3.780 3.810 14,356 -0.08(-2.06%)
May 25, 2018 3.890 3.890 3.890 0 +0.10(+2.64%)
May 24, 2018 3.780 3.849 3.780 3.790 30,114 +0.00(+0.00%)
May 23, 2018 3.800 3.898 3.750 3.790 78,212 +0.00(+0.00%)
May 22, 2018 3.820 3.820 3.750 3.790 44,319 -0.01(-0.26%)
May 21, 2018 3.730 3.810 3.719 3.800 80,065 +0.07(+1.88%)
May 18, 2018 3.699 3.730 3.660 3.730 29,256 +0.03(+0.81%)
May 17, 2018 3.630 3.710 3.570 3.700 17,461 +0.05(+1.37%)
May 16, 2018 3.710 3.730 3.630 3.650 6,149 -0.02(-0.54%)
May 15, 2018 3.750 3.750 3.670 3.670 54,238 -0.08(-2.13%)
May 14, 2018 3.750 3.750 3.746 3.750 5,177 +0.00(+0.00%)
May 11, 2018 3.750 3.750 3.730 3.750 31,470 +0.04(+1.08%)
May 10, 2018 3.750 3.750 3.710 3.710 12,694 -0.01(-0.27%)
May 09, 2018 3.700 3.730 3.680 3.720 28,768 +0.01(+0.19%)
May 08, 2018 3.660 3.713 3.660 3.713 1,017 +0.04(+1.05%)
May 07, 2018 3.704 3.704 3.650 3.674 7,033 -0.01(-0.16%)
May 04, 2018 3.600 3.690 3.600 3.680 27,702 +0.08(+2.22%)
May 03, 2018 3.648 3.649 3.600 3.600 5,444 -0.02(-0.48%)
May 02, 2018 3.669 3.676 3.600 3.617 15,659 -0.01(-0.35%)
May 01, 2018 3.640 3.670 3.531 3.630 30,889 +0.03(+0.83%)
Apr 30, 2018 3.540 3.689 3.500 3.600 25,553 +0.09(+2.56%)
Apr 27, 2018 3.440 3.550 3.421 3.510 24,908 +0.11(+3.24%)
Apr 26, 2018 3.380 3.450 3.370 3.400 21,811 +0.00(+0.00%)
Apr 25, 2018 3.390 3.550 3.390 3.400 32,290 +0.01(+0.29%)
Apr 24, 2018 3.350 3.460 3.350 3.390 44,888 +0.03(+0.89%)
Apr 23, 2018 3.380 3.422 3.320 3.360 20,386 -0.02(-0.59%)
Apr 20, 2018 3.470 3.513 3.380 3.380 12,855 -0.07(-2.03%)
Apr 19, 2018 3.450 3.510 3.380 3.450 45,396 +0.07(+2.07%)
Apr 18, 2018 3.440 3.470 3.360 3.380 44,518 -0.05(-1.46%)
Apr 17, 2018 3.480 3.515 3.420 3.430 22,922 -0.06(-1.72%)
Apr 16, 2018 3.510 3.510 3.488 3.490 2,780 +0.01(+0.29%)
Apr 13, 2018 3.540 3.540 3.460 3.480 5,417 +0.05(+1.46%)
Apr 12, 2018 3.480 3.540 3.430 3.430 8,795 -0.12(-3.38%)
Apr 11, 2018 3.660 3.670 3.400 3.550 37,110 -0.12(-3.27%)
Apr 10, 2018 3.670 3.730 3.630 3.670 43,095 +0.09(+2.51%)
Apr 09, 2018 3.580 3.680 3.480 3.580 77,433 +0.02(+0.56%)
Apr 06, 2018 3.540 3.580 3.530 3.560 16,471 +0.04(+1.14%)
Apr 05, 2018 3.480 3.609 3.470 3.520 47,202 +0.03(+0.86%)
Apr 04, 2018 3.350 3.490 3.350 3.490 12,724 +0.14(+4.18%)
Apr 03, 2018 3.600 3.660 3.350 3.350 123,310 -0.02(-0.59%)
Apr 02, 2018 3.440 3.440 3.360 3.370 35,355 -0.10(-2.88%)
Mar 29, 2018 3.470 3.470 3.470 0 -0.01(-0.29%)
Mar 28, 2018 3.550 3.560 3.400 3.480 20,800 -0.02(-0.57%)
Mar 27, 2018 3.585 3.585 3.410 3.500 15,282 -0.02(-0.43%)
Mar 26, 2018 3.619 3.690 3.400 3.515 36,315 +0.10(+3.08%)
Mar 23, 2018 3.490 3.510 3.370 3.410 96,277 -0.10(-2.85%)
Mar 22, 2018 3.500 3.530 3.500 3.510 10,615 +0.04(+1.15%)
Mar 21, 2018 3.500 3.510 3.442 3.470 58,095 -0.07(-1.98%)
Mar 20, 2018 3.420 3.550 3.400 3.540 39,264 +0.21(+6.31%)
Mar 19, 2018 3.530 3.591 3.330 3.330 55,618 -0.07(-2.06%)
Mar 16, 2018 3.360 3.460 3.360 3.400 51,180 +0.02(+0.59%)
Mar 15, 2018 3.400 3.400 3.370 3.380 35,227 +0.02(+0.60%)
Mar 14, 2018 3.501 3.350 3.360 89,024 -0.09(-2.61%)
Mar 13, 2018 3.570 3.615 3.440 3.450 27,533 -0.07(-1.99%)
Mar 12, 2018 3.470 3.550 3.449 3.520 65,560 +0.10(+2.92%)
Mar 09, 2018 3.490 3.490 3.389 3.420 27,722 +0.05(+1.48%)
Mar 08, 2018 3.462 3.462 3.343 3.370 34,417 +0.02(+0.60%)
Mar 07, 2018 3.393 3.470 3.350 3.350 23,351 +0.00(+0.00%)
Mar 06, 2018 3.340 3.455 3.340 3.350 25,576 +0.05(+1.52%)
Mar 05, 2018 3.400 3.480 3.300 3.300 50,791 -0.13(-3.79%)
Mar 02, 2018 3.360 3.442 3.360 3.430 21,639 +0.04(+1.18%)
Mar 01, 2018 3.400 3.530 3.340 3.390 21,415 -0.03(-0.88%)
Feb 28, 2018 3.400 3.570 3.360 3.420 21,683 +0.08(+2.40%)
Feb 27, 2018 3.500 3.561 3.310 3.340 54,941 -0.14(-4.02%)
Feb 26, 2018 3.540 3.560 3.480 3.480 22,019 -0.04(-1.14%)
Feb 23, 2018 3.550 3.655 3.510 3.520 29,325 -0.00(-0.14%)
Feb 22, 2018 3.600 3.450 3.525 91,664 -0.04(-0.98%)
Feb 21, 2018 3.570 3.590 3.550 3.560 17,944 -0.03(-0.84%)
Feb 20, 2018 3.577 3.671 3.561 3.590 9,009 -0.03(-0.83%)
Feb 16, 2018 3.620 3.620 3.620 0 -0.08(-2.16%)
Feb 15, 2018 3.700 3.716 3.600 3.700 11,033 -0.03(-0.80%)
Feb 14, 2018 3.720 3.780 3.500 3.730 69,146 +0.00(+0.00%)
Feb 13, 2018 3.700 3.790 3.640 3.730 16,500 +0.08(+2.19%)
Feb 12, 2018 3.700 3.744 3.650 3.650 7,201 -0.05(-1.35%)
Feb 09, 2018 3.570 3.793 3.550 3.700 9,710 -0.01(-0.27%)
Feb 08, 2018 3.710 3.821 3.650 3.710 12,195 -0.03(-0.80%)
Feb 07, 2018 3.931 3.740 3.740 13,666 +0.02(+0.54%)
Feb 06, 2018 3.752 3.820 3.720 3.720 3,670 +0.01(+0.27%)
Feb 05, 2018 3.733 3.710 3.710 23,135 +0.00(+0.00%)
Feb 02, 2018 3.750 3.780 3.710 3.710 36,420 -0.10(-2.62%)
Feb 01, 2018 3.779 3.830 3.750 3.810 8,718 +0.04(+1.06%)
Jan 31, 2018 3.830 3.830 3.710 3.770 46,101 -0.08(-2.08%)
Jan 30, 2018 3.900 3.812 3.850 53,969 -0.05(-1.28%)
Jan 29, 2018 3.900 3.910 3.900 3.900 20,632 -0.01(-0.26%)
Jan 26, 2018 3.970 3.970 3.900 3.910 38,308 -0.07(-1.76%)
Jan 25, 2018 3.950 4.009 3.950 3.980 19,524 -0.01(-0.25%)
Jan 24, 2018 3.960 4.024 3.950 3.990 20,927 +0.02(+0.50%)
Jan 23, 2018 3.955 3.970 3.950 3.970 32,337 +0.02(+0.51%)
Jan 22, 2018 3.950 3.960 3.950 3.950 4,993 -0.02(-0.50%)
Jan 19, 2018 3.950 3.970 3.930 3.970 13,123 +0.04(+1.02%)
Jan 18, 2018 3.900 3.960 3.900 3.930 8,813 +0.02(+0.51%)
Jan 17, 2018 3.970 3.975 3.910 3.910 18,060 -0.07(-1.76%)
Jan 16, 2018 3.930 4.010 3.930 3.980 30,932 +0.00(+0.00%)
Jan 12, 2018 3.980 3.980 3.980 0 -0.03(-0.75%)
Jan 11, 2018 3.973 4.010 3.960 4.010 7,452 +0.05(+1.26%)
Jan 10, 2018 3.977 3.950 3.960 8,215 -0.02(-0.50%)
Jan 09, 2018 3.990 4.010 3.950 3.980 21,566 +0.02(+0.51%)
Jan 08, 2018 3.930 3.980 3.920 3.960 12,043 +0.02(+0.51%)
Jan 05, 2018 3.930 4.030 3.930 3.940 21,864 -0.01(-0.25%)
Jan 04, 2018 3.980 4.140 3.910 3.950 51,260 +0.04(+1.02%)
Jan 03, 2018 3.910 3.930 3.910 3.910 11,511 +0.01(+0.26%)
Jan 02, 2018 3.910 3.930 3.900 3.900 23,164 -0.04(-1.02%)
Dec 29, 2017 3.940 3.940 3.940 0 +0.03(+0.77%)
Dec 28, 2017 3.910 3.920 3.910 3.910 48,179 +0.00(+0.00%)
Dec 27, 2017 3.940 3.940 3.910 3.910 28,648 -0.01(-0.26%)
Dec 26, 2017 3.940 3.940 3.910 3.920 21,545 -0.01(-0.25%)
Dec 22, 2017 3.911 3.940 3.905 3.930 29,383 +0.02(+0.51%)
Dec 21, 2017 3.940 3.940 3.910 3.910 19,020 +0.00(+0.00%)
Dec 20, 2017 3.910 3.931 3.910 3.910 15,563 +0.01(+0.26%)
Dec 19, 2017 3.970 3.970 3.900 3.900 25,786 -0.07(-1.76%)
Dec 18, 2017 3.900 3.970 3.900 3.970 63,690 +0.04(+1.02%)
Dec 15, 2017 3.920 3.930 3.910 3.930 14,208 +0.03(+0.77%)
Dec 14, 2017 3.910 3.920 3.900 3.900 14,136 +0.00(+0.00%)
Dec 13, 2017 3.940 3.940 3.900 3.900 9,568 -0.01(-0.26%)
Dec 12, 2017 3.910 3.935 3.910 3.910 15,471 -0.01(-0.26%)
Dec 11, 2017 3.960 3.990 3.910 3.920 10,944 -0.06(-1.51%)
Dec 08, 2017 3.900 3.980 3.900 3.980 12,965 +0.05(+1.27%)
Dec 07, 2017 3.940 3.940 3.920 3.930 5,100 +0.00(+0.00%)
Dec 06, 2017 3.910 3.950 3.910 3.930 8,302 -0.03(-0.76%)
Dec 05, 2017 3.920 3.960 3.900 3.960 15,283 +0.01(+0.25%)
Dec 04, 2017 3.900 3.938 3.900 3.950 11,419 +0.00(+0.00%)
Dec 01, 2017 3.930 3.950 3.900 3.950 28,743 +0.03(+0.77%)
Nov 30, 2017 3.991 4.030 3.920 3.920 31,041 -0.05(-1.26%)
Nov 29, 2017 3.980 4.010 3.960 3.970 25,871 +0.03(+0.82%)
Nov 28, 2017 4.070 4.070 3.920 3.938 28,792 -0.10(-2.53%)
Nov 27, 2017 4.000 4.070 4.000 4.040 5,760 -0.04(-0.98%)
Nov 24, 2017 4.020 4.080 3.980 4.080 6,026 +0.06(+1.49%)
Nov 22, 2017 3.950 4.060 3.930 4.020 14,740 +0.07(+1.77%)
Nov 21, 2017 4.120 4.120 3.930 3.950 24,952 -0.05(-1.25%)
Nov 20, 2017 4.002 4.131 3.980 4.000 5,554 -0.18(-4.31%)
Nov 17, 2017 4.190 4.190 4.000 4.180 29,873 +0.14(+3.47%)
Nov 16, 2017 4.010 4.114 3.910 4.040 9,979 +0.06(+1.51%)
Nov 15, 2017 3.930 4.060 3.910 3.980 17,203 +0.07(+1.79%)
Nov 14, 2017 3.900 3.936 3.860 3.910 21,897 -0.01(-0.26%)
Nov 13, 2017 3.960 3.960 3.900 3.920 23,059 +0.01(+0.26%)
Nov 10, 2017 4.000 4.000 3.910 3.910 24,905 -0.02(-0.51%)
Nov 09, 2017 3.990 4.000 3.920 3.930 14,782 -0.07(-1.75%)
Nov 08, 2017 4.020 4.182 3.980 4.000 56,932 -0.04(-0.99%)
Nov 07, 2017 4.140 4.140 4.040 4.040 31,476 -0.09(-2.18%)
Nov 06, 2017 4.060 4.180 4.060 4.130 26,486 +0.13(+3.25%)
Nov 03, 2017 4.370 4.490 4.000 4.000 81,710 -0.40(-9.09%)
Nov 02, 2017 4.330 4.400 4.230 4.400 78,067 +0.10(+2.33%)
Nov 01, 2017 4.300 4.370 4.200 4.300 104,929 +0.01(+0.23%)
Oct 31, 2017 4.170 4.300 4.150 4.290 116,849 +0.12(+2.88%)
Oct 30, 2017 4.170 4.060 4.170 94,318 +0.05(+1.21%)
Oct 27, 2017 4.050 4.180 4.000 4.120 156,785 +0.12(+3.00%)
Oct 26, 2017 4.050 4.050 3.999 4.000 231,508 -0.04(-0.99%)
Oct 25, 2017 3.980 4.050 3.830 4.040 1,537,663 +0.02(+0.50%)
Oct 24, 2017 3.990 4.362 3.952 4.020 85,282 +0.02(+0.50%)
Oct 23, 2017 4.160 4.160 3.970 4.000 53,103 -0.18(-4.31%)
Oct 20, 2017 4.350 4.350 4.120 4.180 54,982 -0.19(-4.35%)
Oct 19, 2017 4.470 4.540 4.350 4.370 25,269 -0.11(-2.46%)
Oct 18, 2017 4.500 4.529 4.480 4.480 3,015 -0.01(-0.22%)
Oct 17, 2017 4.550 4.551 4.450 4.490 18,560 -0.15(-3.21%)
Oct 16, 2017 4.550 4.639 4.550 4.639 2,652 +0.02(+0.47%)
Oct 13, 2017 4.620 4.620 4.617 4.617 2,353 +0.06(+1.26%)
Oct 12, 2017 4.570 4.850 4.560 4.560 14,505 -0.02(-0.44%)
Oct 11, 2017 4.632 4.632 4.520 4.580 2,620 +0.03(+0.69%)
Oct 10, 2017 4.550 4.550 4.520 4.549 9,439 +0.03(+0.70%)
Oct 09, 2017 4.775 4.775 4.470 4.517 10,611 -0.48(-9.66%)
Oct 06, 2017 4.550 5.000 4.500 5.000 7,880 +0.36(+7.76%)
Oct 05, 2017 4.572 4.640 4.572 4.640 1,764 -0.01(-0.22%)
Oct 04, 2017 4.580 4.650 4.580 4.650 2,146 +0.10(+2.20%)
Oct 03, 2017 4.640 4.670 4.510 4.550 32,780 -0.17(-3.60%)
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.