Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sachem Capital Corp (NY: SACH )

3.020 +0.060 (+2.03%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
May 31, 2024 2.960 3.030 2.960 3.020 275,288 +0.06(+2.03%)
May 30, 2024 2.880 2.980 2.880 2.960 240,619 +0.09(+3.14%)
May 29, 2024 2.890 2.924 2.850 2.870 357,336 -0.02(-0.69%)
May 28, 2024 3.050 3.050 2.870 2.890 1,280,605 -0.17(-5.56%)
May 24, 2024 3.090 3.100 3.050 3.060 311,046 -0.03(-0.97%)
May 23, 2024 3.120 3.140 3.070 3.090 334,354 -0.03(-0.96%)
May 22, 2024 3.170 3.185 3.110 3.120 372,367 -0.05(-1.58%)
May 21, 2024 3.210 3.210 3.170 3.170 167,124 -0.03(-0.94%)
May 20, 2024 3.200 3.220 3.200 3.200 189,245 +0.00(+0.00%)
May 17, 2024 3.230 3.240 3.200 3.200 255,109 -0.02(-0.62%)
May 16, 2024 3.240 3.240 3.220 3.220 151,358 -0.01(-0.31%)
May 15, 2024 3.200 3.240 3.190 3.230 317,522 +0.04(+1.25%)
May 14, 2024 3.170 3.210 3.170 3.190 228,133 +0.00(+0.00%)
May 13, 2024 3.200 3.200 3.170 3.190 138,270 +0.01(+0.31%)
May 10, 2024 3.170 3.220 3.140 3.180 319,121 +0.00(+0.00%)
May 09, 2024 3.190 3.200 3.180 3.180 160,665 -0.02(-0.63%)
May 08, 2024 3.180 3.200 3.130 3.200 294,835 +0.04(+1.27%)
May 07, 2024 3.200 3.220 3.160 3.160 347,460 -0.01(-0.32%)
May 06, 2024 3.210 3.250 3.160 3.170 252,006 -0.03(-0.94%)
May 03, 2024 3.160 3.250 3.160 3.200 276,988 +0.06(+1.91%)
May 02, 2024 3.190 3.190 3.130 3.140 177,789 -0.01(-0.32%)
May 01, 2024 3.150 3.170 3.085 3.150 385,254 +0.05(+1.61%)
Apr 30, 2024 3.150 3.180 3.100 3.100 451,822 -0.08(-2.52%)
Apr 29, 2024 3.230 3.240 3.150 3.180 470,025 -0.07(-2.15%)
Apr 26, 2024 3.200 3.260 3.200 3.250 155,830 +0.07(+2.20%)
Apr 25, 2024 3.160 3.195 3.150 3.180 225,428 -0.02(-0.63%)
Apr 24, 2024 3.190 3.232 3.180 3.200 205,222 +0.01(+0.31%)
Apr 23, 2024 3.160 3.232 3.160 3.190 219,534 +0.05(+1.59%)
Apr 22, 2024 3.200 3.220 3.140 3.140 390,415 -0.05(-1.57%)
Apr 19, 2024 3.180 3.215 3.140 3.190 217,452 +0.01(+0.31%)
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%)
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%)
Dec 01, 2023 3.740 3.890 3.738 3.890 668,291 +0.14(+3.73%)
Nov 30, 2023 3.610 3.750 3.610 3.750 268,987 +0.13(+3.59%)
Nov 29, 2023 3.620 3.660 3.610 3.620 213,015 -0.01(-0.28%)
Nov 28, 2023 3.640 3.650 3.610 3.630 103,322 +0.00(+0.00%)
Nov 27, 2023 3.650 3.690 3.630 3.630 179,628 -0.07(-1.89%)
Nov 24, 2023 3.590 3.700 3.570 3.700 122,719 +0.10(+2.78%)
Nov 22, 2023 3.560 3.640 3.560 3.600 231,961 +0.05(+1.41%)
Nov 21, 2023 3.530 3.590 3.530 3.550 187,884 +0.00(+0.00%)
Nov 20, 2023 3.520 3.630 3.512 3.550 283,962 +0.00(+0.00%)
Nov 17, 2023 3.520 3.580 3.520 3.550 135,088 +0.02(+0.57%)
Nov 16, 2023 3.590 3.590 3.530 3.530 167,814 -0.07(-1.94%)
Nov 15, 2023 3.510 3.600 3.510 3.600 214,558 +0.08(+2.27%)
Nov 14, 2023 3.500 3.610 3.420 3.520 284,387 +0.12(+3.53%)
Nov 13, 2023 3.430 3.450 3.390 3.400 121,775 -0.03(-0.87%)
Nov 10, 2023 3.410 3.450 3.410 3.430 136,416 +0.00(+0.00%)
Nov 09, 2023 3.480 3.500 3.430 3.430 149,011 -0.04(-1.15%)
Nov 08, 2023 3.480 3.630 3.470 3.470 236,061 -0.03(-0.86%)
Nov 07, 2023 3.440 3.500 3.430 3.500 200,878 +0.09(+2.64%)
Nov 06, 2023 3.450 3.460 3.390 3.410 162,304 -0.04(-1.16%)
Nov 03, 2023 3.370 3.490 3.370 3.450 301,510 +0.13(+3.92%)
Nov 02, 2023 3.220 3.320 3.220 3.320 194,843 +0.13(+4.08%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.