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 )

3.220 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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, 2019 4.710 4.730 4.600 4.660 206,056 -0.09(-1.89%)
Apr 29, 2019 4.770 4.780 4.711 4.750 97,677 -0.01(-0.21%)
Apr 26, 2019 4.710 4.770 4.710 4.760 92,600 +0.03(+0.63%)
Apr 25, 2019 4.700 4.770 4.690 4.730 145,334 +0.01(+0.21%)
Apr 24, 2019 4.710 4.758 4.707 4.720 232,532 +0.00(+0.00%)
Apr 23, 2019 4.710 4.780 4.680 4.720 288,267 +0.04(+0.85%)
Apr 22, 2019 4.680 4.740 4.680 4.680 152,960 -0.03(-0.64%)
Apr 18, 2019 4.750 4.780 4.650 4.710 298,700 -0.02(-0.42%)
Apr 17, 2019 4.770 4.770 4.690 4.730 135,693 -0.04(-0.84%)
Apr 16, 2019 4.780 4.800 4.720 4.770 253,400 -0.01(-0.21%)
Apr 15, 2019 4.800 4.850 4.720 4.780 395,841 +0.06(+1.27%)
Apr 12, 2019 4.740 4.770 4.650 4.720 855,800 +0.07(+1.51%)
Apr 11, 2019 4.650 4.670 4.570 4.650 649,393 +0.10(+2.20%)
Apr 10, 2019 4.550 4.600 4.520 4.550 187,380 -0.12(-2.57%)
Apr 09, 2019 4.700 4.700 4.580 4.670 213,929 +0.02(+0.43%)
Apr 08, 2019 4.730 4.730 4.570 4.650 349,510 +0.02(+0.43%)
Apr 05, 2019 4.450 4.770 4.450 4.630 1,665,500 +0.19(+4.28%)
Apr 04, 2019 4.390 4.450 4.390 4.440 144,012 +0.04(+0.91%)
Apr 03, 2019 4.430 4.460 4.370 4.400 118,176 -0.03(-0.68%)
Apr 02, 2019 4.430 4.430 4.210 4.430 212,189 +0.00(+0.00%)
Apr 01, 2019 4.590 4.590 4.370 4.430 217,975 -0.08(-1.77%)
Mar 29, 2019 4.550 4.550 4.480 4.510 40,000 +0.01(+0.22%)
Mar 28, 2019 4.540 4.540 4.468 4.500 21,243 +0.04(+0.90%)
Mar 27, 2019 4.520 4.530 4.460 4.460 25,079 +0.03(+0.68%)
Mar 26, 2019 4.400 4.500 4.400 4.430 38,372 +0.02(+0.45%)
Mar 25, 2019 4.430 4.458 4.370 4.410 27,993 -0.02(-0.45%)
Mar 22, 2019 4.450 4.450 4.370 4.430 48,100 +0.01(+0.23%)
Mar 21, 2019 4.440 4.450 4.410 4.420 31,833 +0.00(+0.00%)
Mar 20, 2019 4.400 4.440 4.400 4.420 22,248 +0.02(+0.45%)
Mar 19, 2019 4.430 4.450 4.400 4.400 9,840 -0.02(-0.45%)
Mar 18, 2019 4.420 4.450 4.400 4.420 50,441 +0.01(+0.23%)
Mar 15, 2019 4.400 4.420 4.380 4.410 131,800 +0.01(+0.23%)
Mar 14, 2019 4.380 4.439 4.360 4.400 69,493 +0.01(+0.23%)
Mar 13, 2019 4.440 4.440 4.364 4.390 42,381 -0.03(-0.68%)
Mar 12, 2019 4.490 4.490 4.380 4.420 43,683 +0.01(+0.23%)
Mar 11, 2019 4.400 4.460 4.360 4.410 82,385 +0.05(+1.15%)
Mar 08, 2019 4.400 4.400 4.340 4.360 47,400 -0.03(-0.68%)
Mar 07, 2019 4.380 4.400 4.330 4.390 11,391 +0.03(+0.69%)
Mar 06, 2019 4.350 4.440 4.350 4.360 56,797 +0.01(+0.23%)
Mar 05, 2019 4.440 4.450 4.310 4.350 71,352 -0.07(-1.58%)
Mar 04, 2019 4.470 4.470 4.390 4.420 59,401 +0.03(+0.68%)
Mar 01, 2019 4.470 4.470 4.390 4.390 36,600 -0.06(-1.35%)
Feb 28, 2019 4.510 4.510 4.430 4.450 17,757 +0.00(+0.00%)
Feb 27, 2019 4.480 4.540 4.450 4.450 46,311 -0.03(-0.67%)
Feb 26, 2019 4.600 4.600 4.480 4.480 48,105 -0.11(-2.40%)
Feb 25, 2019 4.610 4.640 4.570 4.590 59,242 +0.04(+0.88%)
Feb 22, 2019 4.500 4.610 4.500 4.550 64,400 +0.05(+1.11%)
Feb 21, 2019 4.600 4.630 4.500 4.500 80,935 -0.10(-2.17%)
Feb 20, 2019 4.650 4.669 4.600 4.600 57,064 -0.05(-1.08%)
Feb 19, 2019 4.590 4.756 4.582 4.650 164,408 +0.08(+1.75%)
Feb 15, 2019 4.440 4.590 4.440 4.570 67,400 +0.12(+2.70%)
Feb 14, 2019 4.470 4.500 4.397 4.450 114,198 +0.01(+0.23%)
Feb 13, 2019 4.430 4.440 4.379 4.440 35,444 -0.03(-0.67%)
Feb 12, 2019 4.460 4.490 4.370 4.470 38,158 +0.00(+0.00%)
Feb 11, 2019 4.270 4.470 4.260 4.470 62,547 +0.18(+4.20%)
Feb 08, 2019 4.250 4.300 4.210 4.290 42,200 +0.01(+0.23%)
Feb 07, 2019 4.250 4.300 4.195 4.280 22,742 +0.02(+0.47%)
Feb 06, 2019 4.180 4.260 4.180 4.260 33,653 +0.04(+0.95%)
Feb 05, 2019 4.120 4.250 4.110 4.220 53,243 +0.11(+2.68%)
Feb 04, 2019 4.090 4.120 4.074 4.110 30,621 +0.06(+1.48%)
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.