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 (%)
Sep 30, 2022 3.360 3.450 3.250 3.330 352,202 +0.07(+2.15%)
Sep 29, 2022 3.490 3.540 3.230 3.260 329,432 -0.21(-6.05%)
Sep 28, 2022 3.310 3.550 3.290 3.470 335,196 +0.18(+5.47%)
Sep 27, 2022 3.570 3.670 3.270 3.290 872,629 -0.21(-6.00%)
Sep 26, 2022 3.870 3.880 3.500 3.500 421,993 -0.41(-10.49%)
Sep 23, 2022 3.970 3.980 3.820 3.910 377,985 -0.07(-1.76%)
Sep 22, 2022 4.010 4.039 3.920 3.980 371,422 -0.06(-1.49%)
Sep 21, 2022 4.110 4.140 4.020 4.040 152,727 -0.05(-1.22%)
Sep 20, 2022 4.110 4.160 4.073 4.090 176,313 -0.06(-1.45%)
Sep 19, 2022 4.170 4.260 4.150 4.150 154,067 -0.05(-1.19%)
Sep 16, 2022 4.270 4.310 4.140 4.200 324,117 -0.08(-1.87%)
Sep 15, 2022 4.400 4.400 4.280 4.280 184,341 -0.05(-1.15%)
Sep 14, 2022 4.310 4.400 4.300 4.330 238,025 -0.02(-0.46%)
Sep 13, 2022 4.370 4.390 4.310 4.350 287,692 -0.01(-0.23%)
Sep 12, 2022 4.420 4.476 4.360 4.360 244,776 -0.07(-1.58%)
Sep 09, 2022 4.400 4.510 4.350 4.430 162,098 +0.10(+2.31%)
Sep 08, 2022 4.330 4.375 4.290 4.330 169,709 -0.01(-0.23%)
Sep 07, 2022 4.340 4.370 4.275 4.340 175,791 +0.02(+0.46%)
Sep 06, 2022 4.390 4.480 4.300 4.320 169,398 -0.02(-0.46%)
Sep 02, 2022 4.340 4.393 4.279 4.340 193,118 +0.04(+0.93%)
Sep 01, 2022 4.400 4.450 4.260 4.300 235,989 -0.12(-2.71%)
Aug 31, 2022 4.480 4.494 4.420 4.420 203,170 -0.06(-1.34%)
Aug 30, 2022 4.500 4.530 4.420 4.480 221,946 -0.02(-0.44%)
Aug 29, 2022 4.460 4.560 4.457 4.500 286,911 -0.01(-0.22%)
Aug 26, 2022 4.590 4.610 4.490 4.510 284,365 -0.10(-2.17%)
Aug 25, 2022 4.580 4.620 4.550 4.610 285,222 +0.03(+0.66%)
Aug 24, 2022 4.620 4.694 4.560 4.580 152,066 -0.04(-0.87%)
Aug 23, 2022 4.630 4.660 4.585 4.620 225,795 -0.01(-0.22%)
Aug 22, 2022 4.800 4.800 4.580 4.630 363,604 -0.22(-4.54%)
Aug 19, 2022 4.890 4.890 4.820 4.850 263,470 -0.06(-1.22%)
Aug 18, 2022 5.070 5.070 4.890 4.910 364,438 -0.12(-2.39%)
Aug 17, 2022 5.100 5.100 5.000 5.030 161,965 -0.07(-1.37%)
Aug 16, 2022 5.080 5.100 5.049 5.100 340,431 +0.05(+0.99%)
Aug 15, 2022 4.930 5.105 4.930 5.050 379,331 +0.14(+2.85%)
Aug 12, 2022 4.950 4.970 4.870 4.910 302,952 -0.04(-0.81%)
Aug 11, 2022 4.940 5.025 4.910 4.950 494,469 +0.03(+0.61%)
Aug 10, 2022 5.090 5.090 4.910 4.920 486,711 -0.17(-3.34%)
Aug 09, 2022 5.100 5.100 5.010 5.090 255,316 +0.00(+0.00%)
Aug 08, 2022 5.070 5.120 5.040 5.090 599,403 +0.08(+1.60%)
Aug 05, 2022 5.080 5.080 4.990 5.010 350,652 -0.07(-1.38%)
Aug 04, 2022 5.110 5.130 5.030 5.080 309,110 +0.02(+0.40%)
Aug 03, 2022 5.040 5.110 5.000 5.060 218,664 +0.07(+1.40%)
Aug 02, 2022 4.840 5.050 4.810 4.990 303,303 +0.16(+3.31%)
Aug 01, 2022 4.810 4.890 4.750 4.830 381,367 +0.04(+0.84%)
Jul 29, 2022 4.820 4.950 4.790 4.790 455,215 +0.02(+0.42%)
Jul 28, 2022 4.800 4.870 4.720 4.770 521,844 -0.02(-0.42%)
Jul 27, 2022 4.630 4.800 4.600 4.790 629,664 +0.26(+5.74%)
Jul 26, 2022 4.440 4.560 4.440 4.530 483,927 +0.09(+2.03%)
Jul 25, 2022 4.440 4.520 4.420 4.440 186,989 -0.01(-0.22%)
Jul 22, 2022 4.560 4.570 4.391 4.450 141,740 -0.14(-3.05%)
Jul 21, 2022 4.550 4.600 4.510 4.590 199,162 +0.04(+0.88%)
Jul 20, 2022 4.630 4.630 4.520 4.550 391,113 -0.21(-4.41%)
Jul 19, 2022 4.800 4.840 4.730 4.760 578,613 +0.04(+0.85%)
Jul 18, 2022 4.680 4.760 4.630 4.720 377,244 +0.11(+2.39%)
Jul 15, 2022 4.620 4.730 4.560 4.610 260,171 +0.04(+0.88%)
Jul 14, 2022 4.570 4.585 4.500 4.570 259,593 -0.03(-0.65%)
Jul 13, 2022 4.500 4.620 4.470 4.600 253,255 +0.07(+1.55%)
Jul 12, 2022 4.550 4.644 4.490 4.530 284,517 -0.04(-0.88%)
Jul 11, 2022 4.470 4.650 4.447 4.570 488,609 +0.29(+6.78%)
Jul 08, 2022 4.290 4.299 4.160 4.280 113,929 +0.00(+0.00%)
Jul 07, 2022 4.150 4.300 4.150 4.280 128,453 +0.11(+2.64%)
Jul 06, 2022 4.200 4.250 4.110 4.170 163,889 +0.00(+0.00%)
Jul 05, 2022 4.160 4.200 4.010 4.170 179,136 +0.02(+0.48%)
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.