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 )

2.910 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
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%)
Nov 01, 2023 3.240 3.260 3.180 3.190 138,869 -0.06(-1.85%)
Oct 31, 2023 3.240 3.290 3.230 3.250 116,655 +0.04(+1.25%)
Oct 30, 2023 3.240 3.250 3.180 3.210 226,101 -0.10(-3.02%)
Oct 27, 2023 3.360 3.380 3.260 3.310 271,188 -0.05(-1.49%)
Oct 26, 2023 3.220 3.390 3.220 3.360 223,725 +0.15(+4.67%)
Oct 25, 2023 3.270 3.280 3.200 3.210 259,926 -0.03(-0.93%)
Oct 24, 2023 3.410 3.445 3.240 3.240 640,100 -0.19(-5.54%)
Oct 23, 2023 3.450 3.505 3.420 3.430 235,391 -0.04(-1.15%)
Oct 20, 2023 3.440 3.515 3.440 3.470 211,064 -0.01(-0.29%)
Oct 19, 2023 3.550 3.570 3.470 3.480 149,505 -0.12(-3.33%)
Oct 18, 2023 3.650 3.650 3.569 3.600 147,678 -0.09(-2.44%)
Oct 17, 2023 3.610 3.710 3.598 3.690 196,119 +0.08(+2.22%)
Oct 16, 2023 3.500 3.650 3.495 3.610 197,805 +0.11(+3.14%)
Oct 13, 2023 3.500 3.530 3.495 3.500 56,071 +0.00(+0.00%)
Oct 12, 2023 3.570 3.570 3.460 3.500 132,139 -0.06(-1.69%)
Oct 11, 2023 3.550 3.580 3.540 3.560 80,073 +0.02(+0.56%)
Oct 10, 2023 3.510 3.540 3.490 3.540 145,604 +0.08(+2.31%)
Oct 09, 2023 3.400 3.500 3.400 3.460 115,920 +0.02(+0.58%)
Oct 06, 2023 3.370 3.440 3.365 3.440 104,782 +0.05(+1.47%)
Oct 05, 2023 3.300 3.420 3.300 3.390 118,962 +0.08(+2.42%)
Oct 04, 2023 3.310 3.340 3.280 3.310 193,941 -0.04(-1.19%)
Oct 03, 2023 3.430 3.445 3.300 3.350 422,653 -0.10(-2.90%)
Oct 02, 2023 3.520 3.525 3.430 3.450 124,057 -0.08(-2.27%)
Sep 29, 2023 3.510 3.550 3.475 3.530 170,155 +0.02(+0.57%)
Sep 28, 2023 3.470 3.530 3.465 3.510 208,952 +0.04(+1.15%)
Sep 27, 2023 3.500 3.560 3.470 3.470 112,296 +0.01(+0.29%)
Sep 26, 2023 3.580 3.600 3.460 3.460 171,087 -0.12(-3.35%)
Sep 25, 2023 3.640 3.610 3.580 3.580 172,876 -0.06(-1.65%)
Sep 22, 2023 3.590 3.675 3.570 3.640 196,389 +0.05(+1.39%)
Sep 21, 2023 3.650 3.660 3.580 3.590 155,786 -0.08(-2.18%)
Sep 20, 2023 3.700 3.719 3.670 3.670 110,945 -0.02(-0.54%)
Sep 19, 2023 3.680 3.719 3.650 3.690 238,581 +0.00(+0.00%)
Sep 18, 2023 3.710 3.750 3.688 3.690 350,974 -0.06(-1.60%)
Sep 15, 2023 3.680 3.750 3.679 3.750 212,025 +0.05(+1.35%)
Sep 14, 2023 3.620 3.740 3.620 3.700 186,710 +0.09(+2.49%)
Sep 13, 2023 3.610 3.669 3.565 3.610 179,081 +0.00(+0.00%)
Sep 12, 2023 3.630 3.690 3.610 3.610 185,673 +0.00(+0.00%)
Sep 11, 2023 3.550 3.620 3.545 3.610 136,289 +0.07(+1.98%)
Sep 08, 2023 3.520 3.550 3.500 3.540 120,065 +0.00(+0.00%)
Sep 07, 2023 3.450 3.550 3.450 3.540 137,857 +0.08(+2.31%)
Sep 06, 2023 3.530 3.530 3.460 3.460 124,254 -0.06(-1.70%)
Sep 05, 2023 3.500 3.550 3.460 3.520 197,431 +0.04(+1.15%)
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.