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 )

2.790 -0.100 (-3.46%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Mar 29, 2018 3.470 3.470 3.470 0 -0.01(-0.29%)
Mar 28, 2018 3.550 3.560 3.400 3.480 20,800 -0.02(-0.57%)
Mar 27, 2018 3.585 3.585 3.410 3.500 15,282 -0.02(-0.43%)
Mar 26, 2018 3.619 3.690 3.400 3.515 36,315 +0.10(+3.08%)
Mar 23, 2018 3.490 3.510 3.370 3.410 96,277 -0.10(-2.85%)
Mar 22, 2018 3.500 3.530 3.500 3.510 10,615 +0.04(+1.15%)
Mar 21, 2018 3.500 3.510 3.442 3.470 58,095 -0.07(-1.98%)
Mar 20, 2018 3.420 3.550 3.400 3.540 39,264 +0.21(+6.31%)
Mar 19, 2018 3.530 3.591 3.330 3.330 55,618 -0.07(-2.06%)
Mar 16, 2018 3.360 3.460 3.360 3.400 51,180 +0.02(+0.59%)
Mar 15, 2018 3.400 3.400 3.370 3.380 35,227 +0.02(+0.60%)
Mar 14, 2018 3.501 3.350 3.360 89,024 -0.09(-2.61%)
Mar 13, 2018 3.570 3.615 3.440 3.450 27,533 -0.07(-1.99%)
Mar 12, 2018 3.470 3.550 3.449 3.520 65,560 +0.10(+2.92%)
Mar 09, 2018 3.490 3.490 3.389 3.420 27,722 +0.05(+1.48%)
Mar 08, 2018 3.462 3.462 3.343 3.370 34,417 +0.02(+0.60%)
Mar 07, 2018 3.393 3.470 3.350 3.350 23,351 +0.00(+0.00%)
Mar 06, 2018 3.340 3.455 3.340 3.350 25,576 +0.05(+1.52%)
Mar 05, 2018 3.400 3.480 3.300 3.300 50,791 -0.13(-3.79%)
Mar 02, 2018 3.360 3.442 3.360 3.430 21,639 +0.04(+1.18%)
Mar 01, 2018 3.400 3.530 3.340 3.390 21,415 -0.03(-0.88%)
Feb 28, 2018 3.400 3.570 3.360 3.420 21,683 +0.08(+2.40%)
Feb 27, 2018 3.500 3.561 3.310 3.340 54,941 -0.14(-4.02%)
Feb 26, 2018 3.540 3.560 3.480 3.480 22,019 -0.04(-1.14%)
Feb 23, 2018 3.550 3.655 3.510 3.520 29,325 -0.00(-0.14%)
Feb 22, 2018 3.600 3.450 3.525 91,664 -0.04(-0.98%)
Feb 21, 2018 3.570 3.590 3.550 3.560 17,944 -0.03(-0.84%)
Feb 20, 2018 3.577 3.671 3.561 3.590 9,009 -0.03(-0.83%)
Feb 16, 2018 3.620 3.620 3.620 0 -0.08(-2.16%)
Feb 15, 2018 3.700 3.716 3.600 3.700 11,033 -0.03(-0.80%)
Feb 14, 2018 3.720 3.780 3.500 3.730 69,146 +0.00(+0.00%)
Feb 13, 2018 3.700 3.790 3.640 3.730 16,500 +0.08(+2.19%)
Feb 12, 2018 3.700 3.744 3.650 3.650 7,201 -0.05(-1.35%)
Feb 09, 2018 3.570 3.793 3.550 3.700 9,710 -0.01(-0.27%)
Feb 08, 2018 3.710 3.821 3.650 3.710 12,195 -0.03(-0.80%)
Feb 07, 2018 3.931 3.740 3.740 13,666 +0.02(+0.54%)
Feb 06, 2018 3.752 3.820 3.720 3.720 3,670 +0.01(+0.27%)
Feb 05, 2018 3.733 3.710 3.710 23,135 +0.00(+0.00%)
Feb 02, 2018 3.750 3.780 3.710 3.710 36,420 -0.10(-2.62%)
Feb 01, 2018 3.779 3.830 3.750 3.810 8,718 +0.04(+1.06%)
Jan 31, 2018 3.830 3.830 3.710 3.770 46,101 -0.08(-2.08%)
Jan 30, 2018 3.900 3.812 3.850 53,969 -0.05(-1.28%)
Jan 29, 2018 3.900 3.910 3.900 3.900 20,632 -0.01(-0.26%)
Jan 26, 2018 3.970 3.970 3.900 3.910 38,308 -0.07(-1.76%)
Jan 25, 2018 3.950 4.009 3.950 3.980 19,524 -0.01(-0.25%)
Jan 24, 2018 3.960 4.024 3.950 3.990 20,927 +0.02(+0.50%)
Jan 23, 2018 3.955 3.970 3.950 3.970 32,337 +0.02(+0.51%)
Jan 22, 2018 3.950 3.960 3.950 3.950 4,993 -0.02(-0.50%)
Jan 19, 2018 3.950 3.970 3.930 3.970 13,123 +0.04(+1.02%)
Jan 18, 2018 3.900 3.960 3.900 3.930 8,813 +0.02(+0.51%)
Jan 17, 2018 3.970 3.975 3.910 3.910 18,060 -0.07(-1.76%)
Jan 16, 2018 3.930 4.010 3.930 3.980 30,932 +0.00(+0.00%)
Jan 12, 2018 3.980 3.980 3.980 0 -0.03(-0.75%)
Jan 11, 2018 3.973 4.010 3.960 4.010 7,452 +0.05(+1.26%)
Jan 10, 2018 3.977 3.950 3.960 8,215 -0.02(-0.50%)
Jan 09, 2018 3.990 4.010 3.950 3.980 21,566 +0.02(+0.51%)
Jan 08, 2018 3.930 3.980 3.920 3.960 12,043 +0.02(+0.51%)
Jan 05, 2018 3.930 4.030 3.930 3.940 21,864 -0.01(-0.25%)
Jan 04, 2018 3.980 4.140 3.910 3.950 51,260 +0.04(+1.02%)
Jan 03, 2018 3.910 3.930 3.910 3.910 11,511 +0.01(+0.26%)
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.