Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 UNCHANGED
Streaming Delayed 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 (%)
Jan 31, 2024 3.650 3.680 3.590 3.590 238,748 -0.08(-2.18%)
Jan 30, 2024 3.720 3.769 3.660 3.670 148,842 -0.08(-2.13%)
Jan 29, 2024 3.750 3.770 3.730 3.750 104,639 +0.00(+0.00%)
Jan 26, 2024 3.750 3.800 3.750 3.750 141,336 -0.01(-0.27%)
Jan 25, 2024 3.740 3.770 3.733 3.760 110,466 +0.03(+0.80%)
Jan 24, 2024 3.770 3.770 3.710 3.730 97,573 -0.02(-0.53%)
Jan 23, 2024 3.770 3.780 3.710 3.750 130,645 +0.00(+0.00%)
Jan 22, 2024 3.750 3.790 3.730 3.750 214,084 -0.04(-1.06%)
Jan 19, 2024 3.700 3.790 3.635 3.790 332,898 +0.11(+2.99%)
Jan 18, 2024 3.720 3.725 3.630 3.680 214,572 +0.00(+0.00%)
Jan 17, 2024 3.680 3.705 3.655 3.680 203,157 -0.03(-0.81%)
Jan 16, 2024 3.740 3.750 3.680 3.710 204,040 -0.07(-1.85%)
Jan 12, 2024 3.790 3.815 3.740 3.780 252,917 +0.01(+0.27%)
Jan 11, 2024 3.800 3.840 3.740 3.770 282,543 -0.03(-0.79%)
Jan 10, 2024 3.840 3.849 3.780 3.800 250,559 -0.04(-1.04%)
Jan 09, 2024 3.810 3.840 3.770 3.840 212,462 +0.02(+0.52%)
Jan 08, 2024 3.800 3.839 3.790 3.820 305,141 +0.04(+1.06%)
Jan 05, 2024 3.760 3.805 3.740 3.780 260,891 +0.02(+0.53%)
Jan 04, 2024 3.720 3.800 3.720 3.760 357,527 +0.01(+0.27%)
Jan 03, 2024 3.700 3.750 3.640 3.750 239,849 +0.04(+1.08%)
Jan 02, 2024 3.730 3.740 3.640 3.710 999,140 -0.03(-0.80%)
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%)
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 3.630 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%)
Sep 01, 2023 3.480 3.550 3.450 3.480 372,322 +0.01(+0.29%)
Aug 31, 2023 3.500 3.539 3.450 3.470 167,986 -0.03(-0.86%)
Aug 30, 2023 3.500 3.530 3.480 3.500 116,620 +0.00(+0.00%)
Aug 29, 2023 3.480 3.545 3.480 3.500 150,802 +0.02(+0.57%)
Aug 28, 2023 3.450 3.520 3.450 3.480 104,756 +0.02(+0.58%)
Aug 25, 2023 3.450 3.480 3.435 3.460 146,340 +0.02(+0.58%)
Aug 24, 2023 3.380 3.450 3.380 3.440 128,288 +0.06(+1.78%)
Aug 23, 2023 3.370 3.410 3.350 3.380 141,947 +0.03(+0.90%)
Aug 22, 2023 3.330 3.380 3.330 3.350 123,845 +0.03(+0.90%)
Aug 21, 2023 3.350 3.380 3.300 3.320 184,183 -0.02(-0.60%)
Aug 18, 2023 3.350 3.410 3.330 3.340 308,088 +0.01(+0.30%)
Aug 17, 2023 3.370 3.450 3.330 3.330 266,594 -0.12(-3.48%)
Aug 16, 2023 3.350 3.480 3.350 3.450 230,116 +0.10(+2.99%)
Aug 15, 2023 3.440 3.440 3.240 3.350 385,810 -0.09(-2.62%)
Aug 14, 2023 3.400 3.500 3.380 3.440 296,110 -0.03(-0.86%)
Aug 11, 2023 3.460 3.480 3.430 3.470 230,566 +0.06(+1.76%)
Aug 10, 2023 3.450 3.455 3.360 3.410 227,627 +0.00(+0.00%)
Aug 09, 2023 3.410 3.500 3.400 3.410 420,866 +0.04(+1.19%)
Aug 08, 2023 3.400 3.400 3.340 3.370 236,763 -0.03(-0.88%)
Aug 07, 2023 3.510 3.510 3.360 3.400 915,308 -0.08(-2.30%)
Aug 04, 2023 3.640 3.660 3.470 3.480 752,917 -0.25(-6.70%)
Aug 03, 2023 3.850 3.850 3.730 3.730 2,100,711 -0.15(-3.87%)
Aug 02, 2023 3.900 3.945 3.850 3.880 830,543 -0.04(-1.02%)
Aug 01, 2023 3.950 3.950 3.860 3.920 325,809 +0.00(+0.00%)
Jul 31, 2023 3.850 3.975 3.850 3.920 672,275 +0.11(+2.89%)
Jul 28, 2023 3.750 3.820 3.720 3.810 310,578 +0.11(+2.97%)
Jul 27, 2023 3.720 3.770 3.680 3.700 311,397 -0.04(-1.07%)
Jul 26, 2023 3.640 3.740 3.630 3.740 392,706 +0.15(+4.18%)
Jul 25, 2023 3.630 3.650 3.570 3.590 214,416 -0.04(-1.10%)
Jul 24, 2023 3.600 3.649 3.600 3.630 162,863 +0.03(+0.83%)
Jul 21, 2023 3.590 3.620 3.560 3.600 146,693 +0.02(+0.56%)
Jul 20, 2023 3.730 3.740 3.580 3.580 325,358 -0.17(-4.53%)
Jul 19, 2023 3.750 3.769 3.730 3.750 200,406 +0.03(+0.81%)
Jul 18, 2023 3.750 3.780 3.700 3.720 214,500 -0.03(-0.80%)
Jul 17, 2023 3.670 3.750 3.660 3.750 206,711 +0.08(+2.18%)
Jul 14, 2023 3.680 3.680 3.651 3.670 147,408 -0.01(-0.27%)
Jul 13, 2023 3.630 3.680 3.630 3.680 140,292 +0.04(+1.10%)
Jul 12, 2023 3.600 3.650 3.590 3.640 199,341 +0.04(+1.11%)
Jul 11, 2023 3.550 3.600 3.550 3.600 121,838 +0.04(+1.12%)
Jul 10, 2023 3.520 3.560 3.510 3.560 126,950 +0.04(+1.14%)
Jul 07, 2023 3.460 3.520 3.460 3.520 122,797 +0.05(+1.44%)
Jul 06, 2023 3.510 3.510 3.440 3.470 165,692 -0.02(-0.57%)
Jul 05, 2023 3.500 3.539 3.480 3.490 285,862 -0.02(-0.57%)
Jul 03, 2023 3.500 3.520 3.481 3.510 112,963 +0.02(+0.57%)
Jun 30, 2023 3.530 3.530 3.445 3.490 210,593 +0.01(+0.29%)
Jun 29, 2023 3.420 3.525 3.420 3.480 256,026 +0.00(+0.00%)
Jun 28, 2023 3.470 3.490 3.420 3.480 126,791 +0.01(+0.29%)
Jun 27, 2023 3.390 3.470 3.390 3.470 167,311 +0.06(+1.76%)
Jun 26, 2023 3.350 3.420 3.330 3.410 228,983 +0.09(+2.71%)
Jun 23, 2023 3.300 3.345 3.290 3.320 114,320 +0.00(+0.00%)
Jun 22, 2023 3.320 3.400 3.310 3.320 147,727 -0.02(-0.60%)
Jun 21, 2023 3.400 3.410 3.335 3.340 154,182 -0.07(-2.05%)
Jun 20, 2023 3.360 3.430 3.332 3.410 174,972 +0.05(+1.49%)
Jun 16, 2023 3.340 3.360 3.295 3.360 236,851 +0.04(+1.20%)
Jun 15, 2023 3.300 3.340 3.290 3.320 148,960 -0.05(-1.48%)
May 08, 2023 3.390 3.400 3.335 3.370 178,892 +0.02(+0.60%)
May 05, 2023 3.330 3.410 3.310 3.350 349,653 +0.05(+1.52%)
May 04, 2023 3.280 3.300 3.230 3.300 247,952 +0.02(+0.61%)
May 03, 2023 3.250 3.298 3.240 3.280 285,026 +0.01(+0.31%)
May 02, 2023 3.410 3.420 3.230 3.270 411,579 -0.14(-4.11%)
May 01, 2023 3.480 3.510 3.350 3.410 425,892 -0.07(-2.01%)
Apr 28, 2023 3.480 3.515 3.460 3.480 173,363 +0.01(+0.29%)
Apr 27, 2023 3.470 3.470 3.410 3.470 230,432 +0.04(+1.17%)
Apr 26, 2023 3.460 3.480 3.410 3.430 193,817 +0.00(+0.00%)
Apr 25, 2023 3.560 3.570 3.420 3.430 412,636 -0.15(-4.19%)
Apr 24, 2023 3.530 3.600 3.490 3.580 410,215 +0.08(+2.29%)
Apr 21, 2023 3.550 3.570 3.470 3.500 198,500 -0.06(-1.69%)
Apr 20, 2023 3.510 3.590 3.460 3.560 314,430 +0.03(+0.85%)
Apr 19, 2023 3.540 3.580 3.450 3.530 394,945 +0.02(+0.57%)
Apr 18, 2023 3.660 3.660 3.510 3.510 365,729 -0.15(-4.10%)
Apr 17, 2023 3.580 3.670 3.560 3.660 354,134 +0.05(+1.39%)
Apr 14, 2023 3.700 3.725 3.550 3.610 445,930 -0.22(-5.74%)
Apr 13, 2023 3.800 3.830 3.770 3.830 514,488 +0.03(+0.79%)
Apr 12, 2023 3.750 3.850 3.750 3.800 381,342 +0.08(+2.15%)
Apr 11, 2023 3.780 3.799 3.720 3.720 531,283 -0.03(-0.80%)
Apr 10, 2023 3.730 3.800 3.721 3.750 583,556 +0.05(+1.35%)
Apr 06, 2023 3.780 3.780 3.690 3.700 293,360 -0.06(-1.60%)
Apr 05, 2023 3.650 3.760 3.585 3.760 393,305 +0.13(+3.58%)
Apr 04, 2023 3.740 3.740 3.610 3.630 204,202 -0.07(-1.89%)
Apr 03, 2023 3.830 3.830 3.670 3.700 339,291 -0.02(-0.54%)
Mar 31, 2023 3.670 3.890 3.650 3.720 756,493 +0.11(+3.05%)
Mar 30, 2023 3.720 3.720 3.540 3.610 338,894 -0.06(-1.63%)
Mar 29, 2023 3.660 3.712 3.650 3.670 200,911 +0.02(+0.55%)
Mar 28, 2023 3.590 3.660 3.570 3.650 184,226 +0.04(+1.11%)
Mar 27, 2023 3.590 3.639 3.553 3.610 157,379 +0.04(+1.12%)
Mar 24, 2023 3.460 3.600 3.430 3.570 138,375 +0.08(+2.29%)
Mar 23, 2023 3.510 3.600 3.480 3.490 198,446 -0.03(-0.85%)
Mar 22, 2023 3.590 3.620 3.505 3.520 215,544 -0.04(-1.12%)
Mar 21, 2023 3.480 3.588 3.451 3.560 238,909 +0.17(+5.01%)
Mar 20, 2023 3.450 3.470 3.360 3.390 279,663 +0.00(+0.00%)
Mar 17, 2023 3.420 3.440 3.310 3.390 439,437 -0.05(-1.45%)
Mar 16, 2023 3.410 3.470 3.300 3.440 216,081 +0.04(+1.18%)
Mar 15, 2023 3.460 3.462 3.300 3.400 345,323 -0.09(-2.58%)
Mar 14, 2023 3.420 3.600 3.420 3.490 388,534 +0.11(+3.25%)
Mar 13, 2023 3.410 3.460 3.280 3.380 404,404 -0.07(-2.03%)
Mar 10, 2023 3.750 3.750 3.410 3.450 632,583 -0.26(-7.01%)
Mar 09, 2023 3.800 3.825 3.710 3.710 181,193 -0.09(-2.37%)
Mar 08, 2023 3.780 3.820 3.780 3.800 209,069 -0.01(-0.26%)
Mar 07, 2023 3.840 3.840 3.780 3.810 181,784 +0.00(+0.00%)
Mar 06, 2023 3.800 3.830 3.790 3.810 193,182 -0.01(-0.26%)
Mar 03, 2023 3.770 3.830 3.770 3.820 180,151 +0.05(+1.33%)
Mar 02, 2023 3.780 3.780 3.740 3.770 159,931 -0.02(-0.53%)
Mar 01, 2023 3.810 3.840 3.770 3.790 191,366 -0.01(-0.26%)
Feb 28, 2023 3.810 3.840 3.800 3.800 109,886 -0.02(-0.52%)
Feb 27, 2023 3.790 3.820 3.760 3.820 248,666 +0.04(+1.06%)
Feb 24, 2023 3.810 3.810 3.763 3.780 104,329 -0.01(-0.26%)
Feb 23, 2023 3.810 3.830 3.750 3.790 142,320 -0.02(-0.52%)
Feb 22, 2023 3.850 3.870 3.780 3.810 226,670 -0.02(-0.52%)
Feb 21, 2023 3.890 3.910 3.810 3.830 465,968 -0.04(-1.03%)
Feb 17, 2023 3.850 3.900 3.770 3.870 383,726 +0.05(+1.31%)
Feb 16, 2023 3.840 3.870 3.770 3.820 350,649 -0.04(-1.04%)
Feb 15, 2023 3.830 3.861 3.780 3.860 240,649 +0.03(+0.78%)
Feb 14, 2023 3.830 3.861 3.780 3.830 290,265 +0.01(+0.26%)
Feb 13, 2023 3.750 3.820 3.710 3.820 244,783 +0.10(+2.69%)
Feb 10, 2023 3.750 3.780 3.680 3.720 355,610 -0.06(-1.59%)
Feb 09, 2023 3.870 3.890 3.780 3.780 194,909 -0.06(-1.56%)
Feb 08, 2023 3.850 3.895 3.830 3.840 253,007 -0.05(-1.29%)
Feb 07, 2023 3.800 3.890 3.800 3.890 343,327 +0.07(+1.83%)
Feb 06, 2023 3.790 3.830 3.780 3.820 339,408 +0.06(+1.60%)
Feb 03, 2023 3.790 3.850 3.755 3.760 208,097 -0.01(-0.27%)
Feb 02, 2023 3.820 3.880 3.770 3.770 566,862 -0.04(-1.05%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.