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 )

3.180 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 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 (%)
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%)
Feb 01, 2024 3.600 3.650 3.480 3.580 329,353 -0.01(-0.28%)
Jan 31, 2024 3.650 3.680 3.590 3.590 238,748 -0.08(-2.18%)
Jan 30, 2024 3.720 3.769 3.660 3.670 148,842 -0.08(-2.13%)
Jan 29, 2024 3.750 3.770 3.730 3.750 104,639 +0.00(+0.00%)
Jan 26, 2024 3.750 3.800 3.750 3.750 141,336 -0.01(-0.27%)
Jan 25, 2024 3.740 3.770 3.733 3.760 110,466 +0.03(+0.80%)
Jan 24, 2024 3.770 3.770 3.710 3.730 97,573 -0.02(-0.53%)
Jan 23, 2024 3.770 3.780 3.710 3.750 130,645 +0.00(+0.00%)
Jan 22, 2024 3.750 3.790 3.730 3.750 214,084 -0.04(-1.06%)
Jan 19, 2024 3.700 3.790 3.635 3.790 332,898 +0.11(+2.99%)
Jan 18, 2024 3.720 3.725 3.630 3.680 214,572 +0.00(+0.00%)
Jan 17, 2024 3.680 3.705 3.655 3.680 203,157 -0.03(-0.81%)
Jan 16, 2024 3.740 3.750 3.680 3.710 204,040 -0.07(-1.85%)
Jan 12, 2024 3.790 3.815 3.740 3.780 252,917 +0.01(+0.27%)
Jan 11, 2024 3.800 3.840 3.740 3.770 282,543 -0.03(-0.79%)
Jan 10, 2024 3.840 3.849 3.780 3.800 250,559 -0.04(-1.04%)
Jan 09, 2024 3.810 3.840 3.770 3.840 212,462 +0.02(+0.52%)
Jan 08, 2024 3.800 3.839 3.790 3.820 305,141 +0.04(+1.06%)
Jan 05, 2024 3.760 3.805 3.740 3.780 260,891 +0.02(+0.53%)
Jan 04, 2024 3.720 3.800 3.720 3.760 357,527 +0.01(+0.27%)
Jan 03, 2024 3.700 3.750 3.640 3.750 239,849 +0.04(+1.08%)
Jan 02, 2024 3.730 3.740 3.640 3.710 999,140 -0.03(-0.80%)
Dec 29, 2023 3.770 3.790 3.715 3.740 379,557 -0.06(-1.58%)
Dec 28, 2023 3.720 3.820 3.690 3.800 375,401 +0.00(+0.00%)
Dec 27, 2023 3.820 3.850 3.790 3.800 441,556 -0.03(-0.78%)
Dec 26, 2023 3.770 3.835 3.770 3.830 490,262 +0.09(+2.41%)
Dec 22, 2023 3.690 3.770 3.690 3.740 461,737 +0.02(+0.54%)
Dec 21, 2023 3.710 3.720 3.610 3.720 1,023,216 +0.04(+1.09%)
Dec 20, 2023 3.720 3.765 3.650 3.680 786,997 -0.01(-0.27%)
Dec 19, 2023 3.740 3.740 3.640 3.690 920,294 +0.00(+0.00%)
Dec 18, 2023 3.830 3.830 3.640 3.690 1,406,997 -0.11(-2.89%)
Dec 15, 2023 3.830 3.830 3.760 3.800 560,086 -0.03(-0.78%)
Dec 14, 2023 3.930 3.980 3.810 3.830 412,004 -0.03(-0.78%)
Dec 13, 2023 3.800 3.880 3.750 3.860 202,607 +0.08(+2.12%)
Dec 12, 2023 3.780 3.840 3.771 3.780 176,993 +0.00(+0.00%)
Dec 11, 2023 3.780 3.818 3.760 3.780 219,391 +0.01(+0.27%)
Dec 08, 2023 3.830 3.830 3.760 3.770 166,590 -0.08(-2.08%)
Dec 07, 2023 3.790 3.860 3.790 3.850 197,485 +0.07(+1.85%)
Dec 06, 2023 3.870 3.910 3.775 3.780 207,084 -0.09(-2.33%)
Dec 05, 2023 3.820 3.910 3.820 3.870 227,662 +0.00(+0.00%)
Dec 04, 2023 3.850 3.910 3.830 3.870 237,443 -0.02(-0.51%)
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.