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 (%)
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%)
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%)
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.