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 )

3.155 +0.005 (+0.16%)
Streaming Delayed Price Updated: 10:31 AM EDT, May 2, 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 (%)
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%)
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.