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 )

3.160 -0.020 (-0.63%)
Streaming Delayed Price Updated: 2:10 PM EDT, Apr 19, 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 18, 2024 3.210 3.230 3.170 3.180 238,333 +0.00(+0.00%)
Apr 17, 2024 3.270 3.270 3.170 3.180 336,236 -0.06(-1.85%)
Apr 16, 2024 3.230 3.310 3.150 3.240 485,975 +0.04(+1.25%)
Apr 15, 2024 3.230 3.260 3.160 3.200 395,756 -0.01(-0.31%)
Apr 12, 2024 3.270 3.290 3.175 3.210 372,391 -0.04(-1.23%)
Apr 11, 2024 3.140 3.270 3.140 3.250 504,766 +0.10(+3.17%)
Apr 10, 2024 3.250 3.279 3.140 3.150 532,528 -0.15(-4.55%)
Apr 09, 2024 3.340 3.340 3.245 3.300 620,103 -0.01(-0.30%)
Apr 08, 2024 3.510 3.550 3.305 3.310 822,437 -0.30(-8.31%)
Apr 05, 2024 3.680 3.680 3.525 3.610 637,245 -0.02(-0.55%)
Apr 04, 2024 3.690 3.750 3.620 3.630 473,919 -0.02(-0.55%)
Apr 03, 2024 3.650 3.690 3.550 3.650 591,879 +0.03(+0.83%)
Apr 02, 2024 3.580 3.810 3.570 3.620 804,329 -0.05(-1.36%)
Apr 01, 2024 3.940 4.120 3.650 3.670 1,242,738 -0.79(-17.71%)
Mar 28, 2024 4.470 4.540 4.420 4.460 284,818 +0.00(+0.00%)
Mar 27, 2024 4.390 4.500 4.390 4.460 206,740 +0.08(+1.83%)
Mar 26, 2024 4.490 4.491 4.365 4.380 322,003 -0.08(-1.79%)
Mar 25, 2024 4.490 4.510 4.450 4.460 238,717 -0.04(-0.89%)
Mar 22, 2024 4.570 4.587 4.470 4.500 185,054 -0.04(-0.88%)
Mar 21, 2024 4.500 4.640 4.450 4.540 477,137 +0.00(+0.00%)
Mar 20, 2024 4.530 4.570 4.410 4.540 431,282 +0.01(+0.22%)
Mar 19, 2024 4.480 4.580 4.410 4.530 549,534 +0.06(+1.34%)
Mar 18, 2024 4.250 4.500 4.220 4.470 670,640 +0.23(+5.42%)
Mar 15, 2024 4.150 4.270 4.150 4.240 338,666 +0.03(+0.71%)
Mar 14, 2024 4.160 4.225 4.088 4.210 477,413 +0.05(+1.20%)
Mar 13, 2024 4.000 4.230 4.000 4.160 853,232 +0.16(+4.00%)
Mar 12, 2024 3.900 4.050 3.900 4.000 400,959 +0.07(+1.78%)
Mar 11, 2024 3.780 3.940 3.780 3.930 366,065 +0.11(+2.88%)
Mar 08, 2024 3.810 3.870 3.810 3.820 247,647 +0.00(+0.00%)
Mar 07, 2024 3.840 3.840 3.810 3.820 144,553 -0.02(-0.52%)
Mar 06, 2024 3.800 3.840 3.800 3.840 169,873 +0.05(+1.32%)
Mar 05, 2024 3.740 3.800 3.730 3.790 203,771 +0.02(+0.53%)
Mar 04, 2024 3.770 3.770 3.715 3.770 257,699 +0.00(+0.00%)
Mar 01, 2024 3.830 3.830 3.715 3.770 450,638 -0.07(-1.82%)
Feb 29, 2024 3.870 3.870 3.810 3.840 131,597 +0.03(+0.79%)
Feb 28, 2024 3.890 3.890 3.810 3.810 161,736 -0.09(-2.31%)
Feb 27, 2024 3.780 3.910 3.710 3.900 613,746 +0.14(+3.72%)
Feb 26, 2024 3.890 3.900 3.760 3.760 300,327 -0.17(-4.33%)
Feb 23, 2024 3.800 3.930 3.760 3.930 779,798 +0.12(+3.15%)
Feb 22, 2024 3.720 3.820 3.680 3.810 783,693 +0.09(+2.42%)
Feb 21, 2024 3.570 3.740 3.550 3.720 655,059 +0.14(+3.91%)
Feb 20, 2024 3.530 3.590 3.500 3.580 215,358 +0.05(+1.42%)
Feb 16, 2024 3.540 3.580 3.510 3.530 175,389 -0.03(-0.84%)
Feb 15, 2024 3.490 3.560 3.490 3.560 150,886 +0.07(+2.01%)
Feb 14, 2024 3.450 3.540 3.440 3.490 191,181 +0.08(+2.35%)
Feb 13, 2024 3.450 3.510 3.385 3.410 359,633 -0.11(-3.12%)
Feb 12, 2024 3.480 3.560 3.480 3.520 170,643 +0.03(+0.86%)
Feb 09, 2024 3.520 3.530 3.440 3.490 242,219 -0.04(-1.13%)
Feb 08, 2024 3.460 3.545 3.450 3.530 206,595 +0.09(+2.62%)
Feb 07, 2024 3.510 3.520 3.440 3.440 217,481 -0.05(-1.43%)
Feb 06, 2024 3.520 3.530 3.465 3.490 191,781 -0.03(-0.85%)
Feb 05, 2024 3.510 3.560 3.460 3.520 186,003 -0.02(-0.56%)
Feb 02, 2024 3.530 3.560 3.520 3.540 138,037 -0.04(-1.12%)
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.