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 (%)
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 +0.02(+0.61%)
Jun 14, 2023 3.380 3.400 3.300 3.300 205,920 -0.07(-2.08%)
Jun 13, 2023 3.330 3.380 3.320 3.370 157,754 +0.05(+1.51%)
Jun 12, 2023 3.410 3.410 3.305 3.320 248,403 -0.09(-2.64%)
Jun 09, 2023 3.450 3.450 3.370 3.410 152,060 -0.02(-0.58%)
Jun 08, 2023 3.400 3.440 3.341 3.430 176,877 +0.03(+0.88%)
Jun 07, 2023 3.300 3.430 3.300 3.400 251,600 +0.10(+3.03%)
Jun 06, 2023 3.170 3.320 3.170 3.300 166,024 +0.12(+3.77%)
Jun 05, 2023 3.210 3.225 3.170 3.180 185,280 -0.01(-0.31%)
Jun 02, 2023 3.070 3.190 3.070 3.190 329,521 +0.12(+3.91%)
Jun 01, 2023 3.100 3.110 3.050 3.070 456,158 -0.03(-0.97%)
May 31, 2023 3.100 3.110 3.050 3.100 172,827 -0.01(-0.32%)
May 30, 2023 3.060 3.120 3.050 3.110 248,375 +0.06(+1.97%)
May 26, 2023 3.000 3.060 2.985 3.050 285,509 +0.05(+1.67%)
May 25, 2023 3.020 3.030 2.990 3.000 339,377 -0.04(-1.32%)
May 24, 2023 3.050 3.060 3.000 3.040 254,114 -0.01(-0.33%)
May 23, 2023 3.060 3.130 3.050 3.050 394,674 +0.00(+0.00%)
May 22, 2023 3.140 3.140 3.040 3.050 547,844 -0.06(-1.93%)
May 19, 2023 3.170 3.171 3.080 3.110 184,681 -0.06(-1.89%)
May 18, 2023 3.130 3.190 3.120 3.170 281,511 +0.04(+1.28%)
May 17, 2023 3.150 3.190 3.090 3.130 349,930 +0.06(+1.95%)
May 16, 2023 3.160 3.190 3.070 3.070 447,789 -0.12(-3.76%)
May 15, 2023 3.320 3.320 3.135 3.190 770,795 -0.13(-3.92%)
May 12, 2023 3.310 3.340 3.270 3.320 158,882 -0.01(-0.30%)
May 11, 2023 3.360 3.370 3.270 3.330 209,077 -0.02(-0.60%)
May 10, 2023 3.320 3.400 3.319 3.350 190,029 +0.04(+1.21%)
May 09, 2023 3.370 3.370 3.290 3.310 197,555 -0.06(-1.78%)
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%)
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.