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 (%)
Jul 30, 2021 5.050 5.120 5.030 5.050 250,129 +0.02(+0.40%)
Jul 29, 2021 5.080 5.110 5.020 5.030 241,021 -0.05(-0.98%)
Jul 28, 2021 5.100 5.140 5.060 5.080 150,131 -0.02(-0.39%)
Jul 27, 2021 5.150 5.150 5.070 5.100 174,618 -0.05(-0.97%)
Jul 26, 2021 5.160 5.180 5.120 5.150 203,080 +0.00(+0.00%)
Jul 23, 2021 5.240 5.320 5.130 5.150 407,977 -0.27(-4.98%)
Jul 22, 2021 5.350 5.430 5.300 5.420 339,460 +0.09(+1.69%)
Jul 21, 2021 5.260 5.350 5.250 5.330 305,709 +0.11(+2.11%)
Jul 20, 2021 5.200 5.265 5.170 5.220 239,155 +0.05(+0.97%)
Jul 19, 2021 5.270 5.270 5.140 5.170 328,087 -0.06(-1.15%)
Jul 16, 2021 5.220 5.300 5.200 5.230 322,886 +0.01(+0.19%)
Jul 15, 2021 5.100 5.220 5.070 5.220 283,534 +0.12(+2.35%)
Jul 14, 2021 5.150 5.230 5.050 5.100 308,054 -0.04(-0.78%)
Jul 13, 2021 5.210 5.210 5.100 5.140 152,538 -0.07(-1.34%)
Jul 12, 2021 5.230 5.250 5.200 5.210 189,239 -0.03(-0.57%)
Jul 09, 2021 5.200 5.240 5.140 5.240 209,773 +0.09(+1.75%)
Jul 08, 2021 5.130 5.190 5.070 5.150 224,230 -0.05(-0.96%)
Jul 07, 2021 5.250 5.250 5.170 5.200 130,730 -0.04(-0.76%)
Jul 06, 2021 5.200 5.250 5.175 5.240 168,878 +0.06(+1.16%)
Jul 02, 2021 5.230 5.250 5.100 5.180 399,415 -0.08(-1.52%)
Jul 01, 2021 5.350 5.350 5.240 5.260 243,551 -0.09(-1.68%)
Jun 30, 2021 5.300 5.350 5.270 5.350 172,269 +0.05(+0.94%)
Jun 29, 2021 5.310 5.340 5.270 5.300 99,943 +0.00(+0.00%)
Jun 28, 2021 5.400 5.400 5.250 5.300 246,640 -0.10(-1.85%)
Jun 25, 2021 5.480 5.550 5.400 5.400 279,066 -0.04(-0.74%)
Jun 24, 2021 5.470 5.550 5.420 5.440 407,955 -0.02(-0.37%)
Jun 23, 2021 5.360 5.460 5.360 5.460 204,858 +0.05(+0.92%)
Jun 22, 2021 5.460 5.460 5.300 5.410 259,552 -0.03(-0.55%)
Jun 21, 2021 5.290 5.440 5.260 5.440 296,447 +0.23(+4.41%)
Jun 18, 2021 5.300 5.300 5.190 5.210 281,570 -0.03(-0.57%)
Jun 17, 2021 5.380 5.396 5.170 5.240 467,519 -0.16(-2.96%)
Jun 16, 2021 5.430 5.430 5.350 5.400 279,211 -0.02(-0.37%)
Jun 15, 2021 5.480 5.480 5.359 5.420 377,308 +0.04(+0.74%)
Jun 14, 2021 5.400 5.410 5.250 5.380 960,553 +0.20(+3.86%)
Jun 11, 2021 5.110 5.250 5.060 5.180 925,891 +0.09(+1.77%)
Jun 10, 2021 5.130 5.150 5.050 5.090 338,926 -0.04(-0.78%)
Jun 09, 2021 5.170 5.190 5.100 5.130 322,407 +0.02(+0.39%)
Jun 08, 2021 5.090 5.150 5.090 5.110 219,632 +0.01(+0.20%)
Jun 07, 2021 5.120 5.150 5.078 5.100 296,993 -0.01(-0.20%)
Jun 04, 2021 5.090 5.160 5.070 5.110 533,211 +0.03(+0.59%)
Jun 03, 2021 5.090 5.100 5.060 5.080 169,572 -0.03(-0.59%)
Jun 02, 2021 5.060 5.150 5.060 5.110 216,806 +0.02(+0.39%)
Jun 01, 2021 5.170 5.175 5.080 5.090 271,327 -0.07(-1.36%)
May 28, 2021 5.150 5.170 5.110 5.160 115,587 +0.02(+0.39%)
May 27, 2021 5.180 5.180 5.110 5.140 157,776 -0.03(-0.58%)
May 26, 2021 5.140 5.200 5.070 5.170 163,019 +0.02(+0.39%)
May 25, 2021 5.190 5.220 5.120 5.150 112,534 -0.04(-0.77%)
May 24, 2021 5.190 5.215 5.140 5.190 273,249 +0.01(+0.19%)
May 21, 2021 5.130 5.190 5.130 5.180 109,626 +0.04(+0.78%)
May 20, 2021 5.060 5.150 5.060 5.140 108,190 +0.08(+1.58%)
May 19, 2021 5.100 5.140 5.030 5.060 150,120 -0.08(-1.56%)
May 18, 2021 5.200 5.200 5.070 5.140 240,798 -0.04(-0.77%)
May 17, 2021 5.190 5.230 5.150 5.180 204,652 -0.01(-0.19%)
May 14, 2021 5.200 5.200 5.160 5.190 164,491 +0.01(+0.19%)
May 13, 2021 5.140 5.200 5.090 5.180 128,817 +0.08(+1.57%)
May 12, 2021 5.200 5.220 5.090 5.100 162,252 -0.09(-1.73%)
May 11, 2021 5.240 5.290 5.120 5.190 168,916 -0.04(-0.76%)
May 10, 2021 5.200 5.290 5.200 5.230 140,141 +0.04(+0.77%)
May 07, 2021 5.100 5.210 5.100 5.190 106,585 +0.07(+1.37%)
May 06, 2021 5.180 5.193 5.080 5.120 145,089 -0.04(-0.78%)
May 05, 2021 5.130 5.160 5.030 5.160 149,316 +0.06(+1.18%)
May 04, 2021 5.180 5.180 5.050 5.100 179,863 -0.09(-1.73%)
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.