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 )

3.200 UNCHANGED
Streaming Delayed 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 (%)
Nov 29, 2019 4.180 4.353 4.180 4.340 68,200 +0.16(+3.83%)
Nov 27, 2019 4.200 4.220 4.150 4.180 63,400 -0.01(-0.24%)
Nov 26, 2019 4.200 4.260 4.160 4.190 65,583 -0.01(-0.24%)
Nov 25, 2019 4.210 4.270 4.120 4.200 133,125 -0.04(-0.94%)
Nov 22, 2019 4.300 4.300 4.200 4.240 57,200 +0.04(+0.95%)
Nov 21, 2019 4.320 4.370 4.200 4.200 88,697 -0.16(-3.67%)
Nov 20, 2019 4.200 4.430 4.200 4.360 123,903 +0.16(+3.81%)
Nov 19, 2019 4.200 4.270 4.200 4.200 31,295 -0.04(-0.94%)
Nov 18, 2019 4.140 4.270 4.130 4.240 107,566 +0.06(+1.44%)
Nov 15, 2019 4.240 4.280 4.110 4.180 130,300 -0.09(-2.11%)
Nov 14, 2019 4.240 4.350 4.220 4.270 89,577 +0.02(+0.47%)
Nov 13, 2019 4.240 4.358 4.220 4.250 61,789 -0.03(-0.70%)
Nov 12, 2019 4.350 4.390 4.270 4.280 84,798 -0.06(-1.38%)
Nov 11, 2019 4.410 4.411 4.300 4.340 52,548 -0.10(-2.25%)
Nov 08, 2019 4.450 4.460 4.320 4.440 86,700 -0.01(-0.22%)
Nov 07, 2019 4.550 4.550 4.320 4.450 79,286 -0.09(-1.98%)
Nov 06, 2019 4.550 4.550 4.220 4.540 176,048 -0.05(-1.09%)
Nov 05, 2019 4.240 4.610 4.230 4.590 152,146 +0.35(+8.25%)
Nov 04, 2019 4.410 4.410 4.100 4.240 334,481 -0.20(-4.50%)
Nov 01, 2019 4.520 4.550 4.420 4.440 107,400 -0.11(-2.42%)
Oct 31, 2019 4.570 4.600 4.520 4.550 49,231 -0.03(-0.66%)
Oct 30, 2019 4.640 4.660 4.580 4.580 46,556 -0.05(-1.08%)
Oct 29, 2019 4.590 4.670 4.585 4.630 53,765 +0.02(+0.43%)
Oct 28, 2019 4.600 4.690 4.570 4.610 56,300 +0.01(+0.22%)
Oct 25, 2019 4.660 4.670 4.600 4.600 43,700 -0.02(-0.43%)
Oct 24, 2019 4.650 4.700 4.600 4.620 60,710 -0.05(-1.07%)
Oct 23, 2019 4.700 4.780 4.600 4.670 89,021 -0.06(-1.27%)
Oct 22, 2019 4.710 4.741 4.614 4.730 152,987 +0.10(+2.16%)
Oct 21, 2019 4.690 4.699 4.580 4.630 67,748 -0.02(-0.43%)
Oct 18, 2019 4.670 4.690 4.620 4.650 142,900 +0.01(+0.22%)
Oct 17, 2019 4.610 4.720 4.600 4.640 64,095 +0.04(+0.87%)
Oct 16, 2019 4.610 4.610 4.540 4.600 41,707 +0.02(+0.44%)
Oct 15, 2019 4.640 4.730 4.580 4.580 84,020 -0.07(-1.51%)
Oct 14, 2019 4.660 4.694 4.500 4.650 149,083 -0.02(-0.43%)
Oct 11, 2019 4.790 4.790 4.625 4.670 72,900 -0.08(-1.68%)
Oct 10, 2019 4.750 4.790 4.660 4.750 76,324 -0.08(-1.66%)
Oct 09, 2019 4.870 4.900 4.750 4.830 136,105 -0.02(-0.41%)
Oct 08, 2019 4.830 4.890 4.790 4.850 367,884 +0.04(+0.83%)
Oct 07, 2019 4.760 4.850 4.718 4.810 93,377 +0.07(+1.48%)
Oct 04, 2019 4.790 4.790 4.680 4.740 20,400 -0.01(-0.21%)
Oct 03, 2019 4.750 4.750 4.630 4.750 57,490 +0.07(+1.50%)
Oct 02, 2019 4.740 4.760 4.680 4.680 67,840 -0.06(-1.27%)
Oct 01, 2019 4.710 4.770 4.700 4.740 48,332 +0.02(+0.42%)
Sep 30, 2019 4.750 4.770 4.660 4.720 50,182 -0.01(-0.21%)
Sep 27, 2019 4.680 4.780 4.680 4.730 33,900 +0.02(+0.42%)
Sep 26, 2019 4.670 4.750 4.610 4.710 83,945 +0.03(+0.64%)
Sep 25, 2019 4.700 4.740 4.670 4.680 26,068 -0.05(-1.06%)
Sep 24, 2019 4.800 4.800 4.684 4.730 49,845 -0.02(-0.42%)
Sep 23, 2019 4.750 4.765 4.680 4.750 52,022 +0.03(+0.64%)
Sep 20, 2019 4.700 4.730 4.660 4.720 26,900 +0.05(+1.07%)
Sep 19, 2019 4.700 4.795 4.670 4.670 53,674 -0.04(-0.85%)
Sep 18, 2019 4.730 4.750 4.660 4.710 124,115 -0.02(-0.42%)
Sep 17, 2019 4.740 4.830 4.670 4.730 154,254 +0.02(+0.42%)
Sep 16, 2019 4.680 4.760 4.580 4.710 104,104 +0.05(+1.07%)
Sep 13, 2019 4.680 4.700 4.580 4.660 79,200 +0.01(+0.22%)
Sep 12, 2019 4.660 4.730 4.650 4.650 51,131 -0.05(-1.06%)
Sep 11, 2019 4.770 4.770 4.610 4.700 176,056 -0.05(-1.05%)
Sep 10, 2019 4.690 4.800 4.690 4.750 235,389 +0.10(+2.15%)
Sep 09, 2019 4.580 4.680 4.510 4.650 212,535 +0.10(+2.20%)
Sep 06, 2019 4.630 4.720 4.540 4.550 200,800 -0.10(-2.15%)
Sep 05, 2019 4.820 4.840 4.520 4.650 374,190 -0.17(-3.53%)
Sep 04, 2019 4.810 4.880 4.790 4.820 55,469 +0.00(+0.00%)
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.