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 )

3.200 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 20, 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 (%)
Apr 30, 2024 3.150 3.180 3.100 3.100 451,822 -0.08(-2.52%)
Apr 29, 2024 3.230 3.240 3.150 3.180 470,025 -0.07(-2.15%)
Apr 26, 2024 3.200 3.260 3.200 3.250 155,830 +0.07(+2.20%)
Apr 25, 2024 3.160 3.195 3.150 3.180 225,428 -0.02(-0.63%)
Apr 24, 2024 3.190 3.232 3.180 3.200 205,222 +0.01(+0.31%)
Apr 23, 2024 3.160 3.232 3.160 3.190 219,534 +0.05(+1.59%)
Apr 22, 2024 3.200 3.220 3.140 3.140 390,415 -0.05(-1.57%)
Apr 19, 2024 3.180 3.215 3.140 3.190 217,452 +0.01(+0.31%)
Apr 18, 2024 3.210 3.230 3.170 3.180 238,333 +0.00(+0.00%)
Apr 17, 2024 3.270 3.270 3.170 3.180 336,236 -0.06(-1.85%)
Apr 16, 2024 3.230 3.310 3.150 3.240 485,975 +0.04(+1.25%)
Apr 15, 2024 3.230 3.260 3.160 3.200 395,756 -0.01(-0.31%)
Apr 12, 2024 3.270 3.290 3.175 3.210 372,391 -0.04(-1.23%)
Apr 11, 2024 3.140 3.270 3.140 3.250 504,766 +0.10(+3.17%)
Apr 10, 2024 3.250 3.279 3.140 3.150 532,528 -0.15(-4.55%)
Apr 09, 2024 3.340 3.340 3.245 3.300 620,103 -0.01(-0.30%)
Apr 08, 2024 3.510 3.550 3.305 3.310 822,437 -0.30(-8.31%)
Apr 05, 2024 3.680 3.680 3.525 3.610 637,245 -0.02(-0.55%)
Apr 04, 2024 3.690 3.750 3.620 3.630 473,919 -0.02(-0.55%)
Apr 03, 2024 3.650 3.690 3.550 3.650 591,879 +0.03(+0.83%)
Apr 02, 2024 3.580 3.810 3.570 3.620 804,329 -0.05(-1.36%)
Apr 01, 2024 3.940 4.120 3.650 3.670 1,242,738 -0.79(-17.71%)
Mar 28, 2024 4.470 4.540 4.420 4.460 284,818 +0.00(+0.00%)
Mar 27, 2024 4.390 4.500 4.390 4.460 206,740 +0.08(+1.83%)
Mar 26, 2024 4.490 4.491 4.365 4.380 322,003 -0.08(-1.79%)
Mar 25, 2024 4.490 4.510 4.450 4.460 238,717 -0.04(-0.89%)
Mar 22, 2024 4.570 4.587 4.470 4.500 185,054 -0.04(-0.88%)
Mar 21, 2024 4.500 4.640 4.450 4.540 477,137 +0.00(+0.00%)
Mar 20, 2024 4.530 4.570 4.410 4.540 431,282 +0.01(+0.22%)
Mar 19, 2024 4.480 4.580 4.410 4.530 549,534 +0.06(+1.34%)
Mar 18, 2024 4.250 4.500 4.220 4.470 670,640 +0.23(+5.42%)
Mar 15, 2024 4.150 4.270 4.150 4.240 338,666 +0.03(+0.71%)
Mar 14, 2024 4.160 4.225 4.088 4.210 477,413 +0.05(+1.20%)
Mar 13, 2024 4.000 4.230 4.000 4.160 853,232 +0.16(+4.00%)
Mar 12, 2024 3.900 4.050 3.900 4.000 400,959 +0.07(+1.78%)
Mar 11, 2024 3.780 3.940 3.780 3.930 366,065 +0.11(+2.88%)
Mar 08, 2024 3.810 3.870 3.810 3.820 247,647 +0.00(+0.00%)
Mar 07, 2024 3.840 3.840 3.810 3.820 144,553 -0.02(-0.52%)
Mar 06, 2024 3.800 3.840 3.800 3.840 169,873 +0.05(+1.32%)
Mar 05, 2024 3.740 3.800 3.730 3.790 203,771 +0.02(+0.53%)
Mar 04, 2024 3.770 3.770 3.715 3.770 257,699 +0.00(+0.00%)
Mar 01, 2024 3.830 3.830 3.715 3.770 450,638 -0.07(-1.82%)
Feb 29, 2024 3.870 3.870 3.810 3.840 131,597 +0.03(+0.79%)
Feb 28, 2024 3.890 3.890 3.810 3.810 161,736 -0.09(-2.31%)
Feb 27, 2024 3.780 3.910 3.710 3.900 613,746 +0.14(+3.72%)
Feb 26, 2024 3.890 3.900 3.760 3.760 300,327 -0.17(-4.33%)
Feb 23, 2024 3.800 3.930 3.760 3.930 779,798 +0.12(+3.15%)
Feb 22, 2024 3.720 3.820 3.680 3.810 783,693 +0.09(+2.42%)
Feb 21, 2024 3.570 3.740 3.550 3.720 655,059 +0.14(+3.91%)
Feb 20, 2024 3.530 3.590 3.500 3.580 215,358 +0.05(+1.42%)
Feb 16, 2024 3.540 3.580 3.510 3.530 175,389 -0.03(-0.84%)
Feb 15, 2024 3.490 3.560 3.490 3.560 150,886 +0.07(+2.01%)
Feb 14, 2024 3.450 3.540 3.440 3.490 191,181 +0.08(+2.35%)
Feb 13, 2024 3.450 3.510 3.385 3.410 359,633 -0.11(-3.12%)
Feb 12, 2024 3.480 3.560 3.480 3.520 170,643 +0.03(+0.86%)
Feb 09, 2024 3.520 3.530 3.440 3.490 242,219 -0.04(-1.13%)
Feb 08, 2024 3.460 3.545 3.450 3.530 206,595 +0.09(+2.62%)
Feb 07, 2024 3.510 3.520 3.440 3.440 217,481 -0.05(-1.43%)
Feb 06, 2024 3.520 3.530 3.465 3.490 191,781 -0.03(-0.85%)
Feb 05, 2024 3.510 3.560 3.460 3.520 186,003 -0.02(-0.56%)
Feb 02, 2024 3.530 3.560 3.520 3.540 138,037 -0.04(-1.12%)
Feb 01, 2024 3.600 3.650 3.480 3.580 329,353 -0.01(-0.28%)
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%)
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.