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 (%)
Nov 30, 2021 5.820 5.840 5.705 5.760 259,021 -0.08(-1.37%)
Nov 29, 2021 5.900 5.990 5.810 5.840 277,546 -0.01(-0.17%)
Nov 26, 2021 5.880 5.900 5.730 5.850 258,569 -0.07(-1.18%)
Nov 24, 2021 5.820 5.960 5.820 5.920 200,217 +0.09(+1.54%)
Nov 23, 2021 5.780 5.850 5.760 5.830 159,524 +0.08(+1.39%)
Nov 22, 2021 5.850 5.900 5.740 5.750 287,073 -0.12(-2.04%)
Nov 19, 2021 6.070 6.070 5.835 5.870 376,212 -0.28(-4.55%)
Nov 18, 2021 6.220 6.168 6.139 6.150 225,536 -0.07(-1.13%)
Nov 17, 2021 6.120 6.260 6.060 6.220 818,937 +0.11(+1.80%)
Nov 16, 2021 6.020 6.150 5.960 6.110 636,965 +0.18(+3.04%)
Nov 15, 2021 5.850 6.000 5.800 5.930 448,238 +0.19(+3.31%)
Nov 12, 2021 5.750 5.790 5.710 5.740 150,837 +0.01(+0.17%)
Nov 11, 2021 5.750 5.770 5.719 5.730 177,530 +0.00(+0.00%)
Nov 10, 2021 5.690 5.730 221,140 +0.01(+0.17%)
Nov 09, 2021 5.740 5.790 5.720 5.720 139,221 -0.06(-1.04%)
Nov 08, 2021 5.750 5.790 5.700 5.780 182,029 +0.03(+0.52%)
Nov 05, 2021 5.720 5.810 5.680 5.750 208,242 +0.01(+0.17%)
Nov 04, 2021 5.750 5.750 5.670 5.740 164,322 +0.11(+1.95%)
Nov 03, 2021 5.520 5.700 5.520 5.630 163,803 +0.04(+0.72%)
Nov 02, 2021 5.690 5.705 5.550 5.590 181,922 -0.13(-2.27%)
Nov 01, 2021 5.830 5.780 5.650 5.720 284,771 -0.06(-1.04%)
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%)
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.