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 )

3.200 -0.020 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Aug 31, 2023 3.500 3.539 3.450 3.470 167,986 -0.03(-0.86%)
Aug 30, 2023 3.500 3.530 3.480 3.500 116,620 +0.00(+0.00%)
Aug 29, 2023 3.480 3.545 3.480 3.500 150,802 +0.02(+0.57%)
Aug 28, 2023 3.450 3.520 3.450 3.480 104,756 +0.02(+0.58%)
Aug 25, 2023 3.450 3.480 3.435 3.460 146,340 +0.02(+0.58%)
Aug 24, 2023 3.380 3.450 3.380 3.440 128,288 +0.06(+1.78%)
Aug 23, 2023 3.370 3.410 3.350 3.380 141,947 +0.03(+0.90%)
Aug 22, 2023 3.330 3.380 3.330 3.350 123,845 +0.03(+0.90%)
Aug 21, 2023 3.350 3.380 3.300 3.320 184,183 -0.02(-0.60%)
Aug 18, 2023 3.350 3.410 3.330 3.340 308,088 +0.01(+0.30%)
Aug 17, 2023 3.370 3.450 3.330 3.330 266,594 -0.12(-3.48%)
Aug 16, 2023 3.350 3.480 3.350 3.450 230,116 +0.10(+2.99%)
Aug 15, 2023 3.440 3.440 3.240 3.350 385,810 -0.09(-2.62%)
Aug 14, 2023 3.400 3.500 3.380 3.440 296,110 -0.03(-0.86%)
Aug 11, 2023 3.460 3.480 3.430 3.470 230,566 +0.06(+1.76%)
Aug 10, 2023 3.450 3.455 3.360 3.410 227,627 +0.00(+0.00%)
Aug 09, 2023 3.410 3.500 3.400 3.410 420,866 +0.04(+1.19%)
Aug 08, 2023 3.400 3.400 3.340 3.370 236,763 -0.03(-0.88%)
Aug 07, 2023 3.510 3.510 3.360 3.400 915,308 -0.08(-2.30%)
Aug 04, 2023 3.640 3.660 3.470 3.480 752,917 -0.25(-6.70%)
Aug 03, 2023 3.850 3.850 3.730 3.730 2,100,711 -0.15(-3.87%)
Aug 02, 2023 3.900 3.945 3.850 3.880 830,543 -0.04(-1.02%)
Aug 01, 2023 3.950 3.950 3.860 3.920 325,809 +0.00(+0.00%)
Jul 31, 2023 3.850 3.975 3.850 3.920 672,275 +0.11(+2.89%)
Jul 28, 2023 3.750 3.820 3.720 3.810 310,578 +0.11(+2.97%)
Jul 27, 2023 3.720 3.770 3.680 3.700 311,397 -0.04(-1.07%)
Jul 26, 2023 3.640 3.740 3.630 3.740 392,706 +0.15(+4.18%)
Jul 25, 2023 3.630 3.650 3.570 3.590 214,418 -0.04(-1.10%)
Jul 24, 2023 3.600 3.649 3.600 3.630 162,863 +0.03(+0.83%)
Jul 21, 2023 3.590 3.620 3.560 3.600 146,693 +0.02(+0.56%)
Jul 20, 2023 3.730 3.740 3.580 3.580 325,358 -0.17(-4.53%)
Jul 19, 2023 3.750 3.769 3.730 3.750 200,406 +0.03(+0.81%)
Jul 18, 2023 3.750 3.780 3.700 3.720 214,500 -0.03(-0.80%)
Jul 17, 2023 3.670 3.750 3.660 3.750 206,711 +0.08(+2.18%)
Jul 14, 2023 3.680 3.680 3.651 3.670 147,408 -0.01(-0.27%)
Jul 13, 2023 3.630 3.680 3.630 3.680 140,292 +0.04(+1.10%)
Jul 12, 2023 3.600 3.650 3.590 3.640 199,341 +0.04(+1.11%)
Jul 11, 2023 3.550 3.600 3.550 3.600 121,838 +0.04(+1.12%)
Jul 10, 2023 3.520 3.560 3.510 3.560 126,950 +0.04(+1.14%)
Jul 07, 2023 3.460 3.520 3.460 3.520 122,797 +0.05(+1.44%)
Jul 06, 2023 3.510 3.510 3.440 3.470 165,692 -0.02(-0.57%)
Jul 05, 2023 3.500 3.539 3.480 3.490 285,862 -0.02(-0.57%)
Jul 03, 2023 3.500 3.520 3.481 3.510 112,963 +0.02(+0.57%)
Jun 30, 2023 3.530 3.530 3.445 3.490 210,593 +0.01(+0.29%)
Jun 29, 2023 3.420 3.525 3.420 3.480 256,026 +0.00(+0.00%)
Jun 28, 2023 3.470 3.490 3.420 3.480 126,791 +0.01(+0.29%)
Jun 27, 2023 3.390 3.470 3.390 3.470 167,311 +0.06(+1.76%)
Jun 26, 2023 3.350 3.420 3.330 3.410 228,983 +0.09(+2.71%)
Jun 23, 2023 3.300 3.345 3.290 3.320 114,320 +0.00(+0.00%)
Jun 22, 2023 3.320 3.400 3.310 3.320 147,727 -0.02(-0.60%)
Jun 21, 2023 3.400 3.410 3.335 3.340 154,182 -0.07(-2.05%)
Jun 20, 2023 3.360 3.430 3.332 3.410 174,972 +0.05(+1.49%)
Jun 16, 2023 3.340 3.360 3.295 3.360 236,851 +0.04(+1.20%)
Jun 15, 2023 3.300 3.340 3.290 3.320 148,960 +0.02(+0.61%)
Jun 14, 2023 3.380 3.400 3.300 3.300 205,920 -0.07(-2.08%)
Jun 13, 2023 3.330 3.380 3.320 3.370 157,754 +0.05(+1.51%)
Jun 12, 2023 3.410 3.410 3.305 3.320 248,403 -0.09(-2.64%)
Jun 09, 2023 3.450 3.450 3.370 3.410 152,060 -0.02(-0.58%)
Jun 08, 2023 3.400 3.440 3.341 3.430 176,877 +0.03(+0.88%)
Jun 07, 2023 3.300 3.430 3.300 3.400 251,600 +0.10(+3.03%)
Jun 06, 2023 3.170 3.320 3.170 3.300 166,024 +0.12(+3.77%)
Jun 05, 2023 3.210 3.225 3.170 3.180 185,280 -0.01(-0.31%)
Jun 02, 2023 3.070 3.190 3.070 3.190 329,521 +0.12(+3.91%)
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.