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 (%)
Oct 29, 2021 5.790 5.880 5.720 5.780 200,099 +0.03(+0.52%)
Oct 28, 2021 5.710 5.750 5.660 5.750 153,079 +0.03(+0.52%)
Oct 27, 2021 5.830 5.840 5.700 5.720 234,553 -0.10(-1.72%)
Oct 26, 2021 6.000 5.820 393,105 -0.11(-1.85%)
Oct 25, 2021 5.910 5.940 5.780 5.930 452,628 +0.15(+2.60%)
Oct 22, 2021 6.070 6.070 5.750 5.780 389,321 -0.28(-4.62%)
Oct 21, 2021 6.180 6.180 6.010 6.060 300,353 -0.09(-1.46%)
Oct 20, 2021 6.190 6.250 6.060 6.150 307,560 -0.03(-0.49%)
Oct 19, 2021 6.300 6.350 5.950 6.180 656,045 -0.09(-1.44%)
Oct 18, 2021 5.840 6.350 5.840 6.270 1,051,355 +0.46(+7.92%)
Oct 15, 2021 5.780 5.830 5.700 5.810 224,328 +0.05(+0.87%)
Oct 14, 2021 5.660 5.810 5.630 5.760 365,820 +0.13(+2.31%)
Oct 13, 2021 5.660 5.670 5.550 5.630 146,220 -0.02(-0.35%)
Oct 12, 2021 5.500 5.660 5.450 5.650 309,585 +0.16(+2.91%)
Oct 11, 2021 5.450 5.520 5.430 5.490 174,729 +0.02(+0.37%)
Oct 08, 2021 5.450 5.478 5.430 5.470 128,282 +0.02(+0.37%)
Oct 07, 2021 5.530 5.530 5.410 5.450 171,707 -0.04(-0.73%)
Oct 06, 2021 5.520 5.540 5.470 5.490 192,401 -0.07(-1.26%)
Oct 05, 2021 5.560 5.580 5.480 5.560 245,926 +0.01(+0.18%)
Oct 04, 2021 5.500 5.590 5.480 5.550 479,713 +0.07(+1.28%)
Oct 01, 2021 5.610 5.610 5.430 5.480 404,596 +0.02(+0.37%)
Sep 30, 2021 5.540 5.630 5.360 5.460 1,350,534 +0.07(+1.30%)
Sep 29, 2021 5.180 5.439 5.155 5.390 1,026,858 +0.21(+4.05%)
Sep 28, 2021 5.280 5.290 5.170 5.180 128,632 -0.09(-1.71%)
Sep 27, 2021 5.270 5.380 5.260 5.270 201,563 -0.03(-0.57%)
Sep 24, 2021 5.220 5.310 5.220 5.300 164,597 +0.05(+0.95%)
Sep 23, 2021 5.230 5.270 5.230 5.250 137,496 +0.02(+0.38%)
Sep 22, 2021 5.250 5.255 5.200 5.230 126,262 +0.02(+0.38%)
Sep 21, 2021 5.240 5.250 5.200 5.210 179,123 +0.03(+0.58%)
Sep 20, 2021 5.310 5.350 5.170 5.180 368,660 -0.13(-2.45%)
Sep 17, 2021 5.300 5.390 5.220 5.310 559,797 +0.07(+1.34%)
Sep 16, 2021 5.050 5.400 5.040 5.240 1,926,508 +0.21(+4.17%)
Sep 15, 2021 5.090 5.150 5.030 5.030 194,420 -0.05(-0.98%)
Sep 14, 2021 5.090 5.100 5.050 5.080 83,032 +0.00(+0.00%)
Sep 13, 2021 5.090 5.100 5.030 5.080 105,893 +0.05(+0.99%)
Sep 10, 2021 5.050 5.060 5.010 5.030 97,953 -0.01(-0.20%)
Sep 09, 2021 5.040 5.070 5.020 5.040 110,515 -0.02(-0.40%)
Sep 08, 2021 5.130 5.160 5.030 5.060 158,567 -0.08(-1.56%)
Sep 07, 2021 4.990 5.160 4.983 5.140 357,379 +0.15(+3.01%)
Sep 03, 2021 4.990 5.000 4.930 4.990 126,179 +0.02(+0.40%)
Sep 02, 2021 4.920 4.980 4.910 4.970 150,122 +0.06(+1.22%)
Sep 01, 2021 4.870 4.920 4.840 4.910 81,940 +0.07(+1.45%)
Aug 31, 2021 4.790 4.877 4.790 4.840 82,188 +0.04(+0.83%)
Aug 30, 2021 4.830 4.830 4.770 4.800 84,795 +0.02(+0.42%)
Aug 27, 2021 4.740 4.830 4.740 4.780 71,454 +0.01(+0.21%)
Aug 26, 2021 4.830 4.850 4.750 4.770 115,037 -0.04(-0.83%)
Aug 25, 2021 4.710 4.860 4.700 4.810 138,476 +0.12(+2.56%)
Aug 24, 2021 4.670 4.740 4.650 4.690 78,426 +0.00(+0.00%)
Aug 23, 2021 4.660 4.729 4.660 4.690 101,427 +0.05(+1.08%)
Aug 20, 2021 4.510 4.750 4.510 4.640 190,076 +0.07(+1.53%)
Aug 19, 2021 4.770 4.780 4.400 4.570 688,741 -0.24(-4.99%)
Aug 18, 2021 4.880 4.880 4.780 4.810 156,118 -0.07(-1.43%)
Aug 17, 2021 4.870 4.920 4.850 4.880 84,298 +0.00(+0.00%)
Aug 16, 2021 4.920 4.920 4.814 4.880 288,947 -0.03(-0.61%)
Aug 13, 2021 4.900 4.930 4.870 4.910 180,457 +0.01(+0.20%)
Aug 12, 2021 4.910 4.920 4.860 4.900 128,176 -0.01(-0.20%)
Aug 11, 2021 4.940 4.940 4.830 4.910 276,548 -0.03(-0.61%)
Aug 10, 2021 5.000 5.030 4.915 4.940 517,793 -0.06(-1.20%)
Aug 09, 2021 4.960 5.010 4.950 5.000 132,818 +0.04(+0.81%)
Aug 06, 2021 5.000 5.020 4.960 4.960 101,780 -0.04(-0.80%)
Aug 05, 2021 4.970 5.020 4.950 5.000 102,464 +0.03(+0.60%)
Aug 04, 2021 4.990 5.014 4.950 4.970 156,850 -0.05(-1.00%)
Aug 03, 2021 5.080 5.080 4.970 5.020 248,809 -0.04(-0.79%)
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.