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 (%)
Sep 30, 2021 5.540 5.630 5.360 5.460 1,350,534 +0.07(+1.30%)
Sep 29, 2021 5.180 5.439 5.155 5.390 1,026,858 +0.21(+4.05%)
Sep 28, 2021 5.280 5.290 5.170 5.180 128,632 -0.09(-1.71%)
Sep 27, 2021 5.270 5.380 5.260 5.270 201,563 -0.03(-0.57%)
Sep 24, 2021 5.220 5.310 5.220 5.300 164,597 +0.05(+0.95%)
Sep 23, 2021 5.230 5.270 5.230 5.250 137,496 +0.02(+0.38%)
Sep 22, 2021 5.250 5.255 5.200 5.230 126,262 +0.02(+0.38%)
Sep 21, 2021 5.240 5.250 5.200 5.210 179,123 +0.03(+0.58%)
Sep 20, 2021 5.310 5.350 5.170 5.180 368,660 -0.13(-2.45%)
Sep 17, 2021 5.300 5.390 5.220 5.310 559,797 +0.07(+1.34%)
Sep 16, 2021 5.050 5.400 5.040 5.240 1,926,508 +0.21(+4.17%)
Sep 15, 2021 5.090 5.150 5.030 5.030 194,420 -0.05(-0.98%)
Sep 14, 2021 5.090 5.100 5.050 5.080 83,032 +0.00(+0.00%)
Sep 13, 2021 5.090 5.100 5.030 5.080 105,893 +0.05(+0.99%)
Sep 10, 2021 5.050 5.060 5.010 5.030 97,953 -0.01(-0.20%)
Sep 09, 2021 5.040 5.070 5.020 5.040 110,515 -0.02(-0.40%)
Sep 08, 2021 5.130 5.160 5.030 5.060 158,567 -0.08(-1.56%)
Sep 07, 2021 4.990 5.160 4.983 5.140 357,379 +0.15(+3.01%)
Sep 03, 2021 4.990 5.000 4.930 4.990 126,179 +0.02(+0.40%)
Sep 02, 2021 4.920 4.980 4.910 4.970 150,122 +0.06(+1.22%)
Sep 01, 2021 4.870 4.920 4.840 4.910 81,940 +0.07(+1.45%)
Aug 31, 2021 4.790 4.877 4.790 4.840 82,188 +0.04(+0.83%)
Aug 30, 2021 4.830 4.830 4.770 4.800 84,795 +0.02(+0.42%)
Aug 27, 2021 4.740 4.830 4.740 4.780 71,454 +0.01(+0.21%)
Aug 26, 2021 4.830 4.850 4.750 4.770 115,037 -0.04(-0.83%)
Aug 25, 2021 4.710 4.860 4.700 4.810 138,476 +0.12(+2.56%)
Aug 24, 2021 4.670 4.740 4.650 4.690 78,426 +0.00(+0.00%)
Aug 23, 2021 4.660 4.729 4.660 4.690 101,427 +0.05(+1.08%)
Aug 20, 2021 4.510 4.750 4.510 4.640 190,076 +0.07(+1.53%)
Aug 19, 2021 4.770 4.780 4.400 4.570 688,741 -0.24(-4.99%)
Aug 18, 2021 4.880 4.880 4.780 4.810 156,118 -0.07(-1.43%)
Aug 17, 2021 4.870 4.920 4.850 4.880 84,298 +0.00(+0.00%)
Aug 16, 2021 4.920 4.920 4.814 4.880 288,947 -0.03(-0.61%)
Aug 13, 2021 4.900 4.930 4.870 4.910 180,457 +0.01(+0.20%)
Aug 12, 2021 4.910 4.920 4.860 4.900 128,176 -0.01(-0.20%)
Aug 11, 2021 4.940 4.940 4.830 4.910 276,548 -0.03(-0.61%)
Aug 10, 2021 5.000 5.030 4.915 4.940 517,793 -0.06(-1.20%)
Aug 09, 2021 4.960 5.010 4.950 5.000 132,818 +0.04(+0.81%)
Aug 06, 2021 5.000 5.020 4.960 4.960 101,780 -0.04(-0.80%)
Aug 05, 2021 4.970 5.020 4.950 5.000 102,464 +0.03(+0.60%)
Aug 04, 2021 4.990 5.014 4.950 4.970 156,850 -0.05(-1.00%)
Aug 03, 2021 5.080 5.080 4.970 5.020 248,809 -0.04(-0.79%)
Aug 02, 2021 5.080 5.140 5.040 5.060 188,872 +0.01(+0.20%)
Jul 30, 2021 5.050 5.120 5.030 5.050 250,129 +0.02(+0.40%)
Jul 29, 2021 5.080 5.110 5.020 5.030 241,021 -0.05(-0.98%)
Jul 28, 2021 5.100 5.140 5.060 5.080 150,131 -0.02(-0.39%)
Jul 27, 2021 5.150 5.150 5.070 5.100 174,618 -0.05(-0.97%)
Jul 26, 2021 5.160 5.180 5.120 5.150 203,080 +0.00(+0.00%)
Jul 23, 2021 5.240 5.320 5.130 5.150 407,977 -0.27(-4.98%)
Jul 22, 2021 5.350 5.430 5.300 5.420 339,460 +0.09(+1.69%)
Jul 21, 2021 5.260 5.350 5.250 5.330 305,709 +0.11(+2.11%)
Jul 20, 2021 5.200 5.265 5.170 5.220 239,155 +0.05(+0.97%)
Jul 19, 2021 5.270 5.270 5.140 5.170 328,087 -0.06(-1.15%)
Jul 16, 2021 5.220 5.300 5.200 5.230 322,886 +0.01(+0.19%)
Jul 15, 2021 5.100 5.220 5.070 5.220 283,534 +0.12(+2.35%)
Jul 14, 2021 5.150 5.230 5.050 5.100 308,054 -0.04(-0.78%)
Jul 13, 2021 5.210 5.210 5.100 5.140 152,538 -0.07(-1.34%)
Jul 12, 2021 5.230 5.250 5.200 5.210 189,239 -0.03(-0.57%)
Jul 09, 2021 5.200 5.240 5.140 5.240 209,773 +0.09(+1.75%)
Jul 08, 2021 5.130 5.190 5.070 5.150 224,230 -0.05(-0.96%)
Jul 07, 2021 5.250 5.250 5.170 5.200 130,730 -0.04(-0.76%)
Jul 06, 2021 5.200 5.250 5.175 5.240 168,878 +0.06(+1.16%)
Jul 02, 2021 5.230 5.250 5.100 5.180 399,415 -0.08(-1.52%)
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.