Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sachem Capital Corp (NY: SACH )

2.670 -0.030 (-1.11%)
Streaming Delayed Price Updated: 11:57 AM EDT, Sep 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 (%)
May 31, 2022 3.687 3.746 3.687 3.702 200,603 -0.04(-0.99%)
May 27, 2022 3.783 3.783 3.694 3.739 316,424 +0.01(+0.40%)
May 26, 2022 3.731 3.776 3.709 3.724 235,301 -0.01(-0.20%)
May 25, 2022 3.650 3.776 3.642 3.731 177,982 +0.04(+1.21%)
May 24, 2022 3.642 3.709 3.583 3.687 251,295 +0.03(+0.81%)
May 23, 2022 3.724 3.776 3.627 3.657 741,171 -0.06(-1.60%)
May 20, 2022 3.828 3.835 3.620 3.716 466,490 -0.07(-1.77%)
May 19, 2022 3.441 4.475 3.441 3.783 5,734,549 +0.34(+9.94%)
May 18, 2022 3.516 3.516 3.419 3.441 151,520 -0.07(-2.11%)
May 17, 2022 3.449 3.516 3.402 3.516 172,247 +0.12(+3.50%)
May 16, 2022 3.345 3.427 3.323 3.397 141,178 +0.06(+1.78%)
May 13, 2022 3.218 3.367 3.218 3.337 163,429 +0.14(+4.42%)
May 12, 2022 3.293 3.293 3.152 3.196 266,130 -0.08(-2.49%)
May 11, 2022 3.270 3.330 3.211 3.278 278,551 +0.07(+2.08%)
May 10, 2022 3.300 3.333 3.166 3.211 400,250 -0.06(-1.82%)
May 09, 2022 3.493 3.560 3.256 3.270 692,047 -0.26(-7.37%)
May 06, 2022 3.501 3.590 3.501 3.531 225,445 -0.02(-0.63%)
May 05, 2022 3.501 3.560 3.407 3.553 485,959 +0.02(+0.63%)
May 04, 2022 3.560 3.560 3.429 3.531 339,484 -0.01(-0.42%)
May 03, 2022 3.516 3.553 3.464 3.546 251,514 +0.08(+2.36%)
May 02, 2022 3.583 3.590 3.419 3.464 525,907 -0.12(-3.32%)
Apr 29, 2022 3.598 3.650 3.560 3.583 210,062 -0.02(-0.62%)
Apr 28, 2022 3.672 3.672 3.568 3.605 235,496 +0.02(+0.62%)
Apr 27, 2022 3.598 3.605 3.568 3.583 158,002 +0.01(+0.21%)
Apr 26, 2022 3.642 3.642 3.568 3.575 219,028 -0.07(-2.04%)
Apr 25, 2022 3.620 3.650 3.568 3.650 283,295 +0.02(+0.61%)
Apr 22, 2022 3.650 3.672 3.620 3.627 225,340 -0.03(-0.81%)
Apr 21, 2022 3.746 3.746 3.642 3.657 289,284 -0.06(-1.60%)
Apr 20, 2022 3.709 3.746 3.679 3.716 302,998 +0.01(+0.40%)
Apr 19, 2022 3.768 3.776 3.672 3.702 463,911 -0.04(-1.19%)
Apr 18, 2022 3.664 3.776 3.664 3.746 705,367 +0.12(+3.28%)
Apr 14, 2022 3.672 3.709 3.612 3.627 314,031 -0.08(-2.20%)
Apr 13, 2022 3.605 3.724 3.598 3.709 373,857 +0.14(+3.96%)
Apr 12, 2022 3.590 3.620 3.538 3.568 248,376 -0.02(-0.62%)
Apr 11, 2022 3.664 3.679 3.564 3.590 323,769 -0.08(-2.23%)
Apr 08, 2022 3.620 3.687 3.590 3.672 400,204 +0.07(+1.86%)
Apr 07, 2022 3.685 3.691 3.525 3.605 781,911 -0.07(-1.78%)
Apr 06, 2022 3.786 3.790 3.663 3.670 731,193 -0.01(-0.39%)
Apr 05, 2022 3.743 3.765 3.678 3.685 415,924 -0.07(-1.74%)
Apr 04, 2022 3.808 3.833 3.743 3.750 463,712 -0.04(-1.15%)
Apr 01, 2022 3.808 3.823 3.750 3.794 328,016 +0.08(+2.15%)
Mar 31, 2022 3.728 3.808 3.707 3.714 198,349 -0.04(-0.97%)
Mar 30, 2022 3.830 3.837 3.721 3.750 253,560 -0.08(-2.08%)
Mar 29, 2022 3.786 3.837 3.772 3.830 262,178 +0.07(+1.93%)
Mar 28, 2022 3.707 3.786 3.696 3.757 319,318 +0.07(+1.97%)
Mar 25, 2022 3.663 3.692 3.641 3.685 180,809 +0.04(+0.99%)
Mar 24, 2022 3.641 3.670 3.619 3.648 203,585 +0.02(+0.60%)
Mar 23, 2022 3.641 3.663 3.612 3.627 125,774 +0.01(+0.20%)
Mar 22, 2022 3.561 3.670 3.561 3.619 205,526 +0.08(+2.25%)
Mar 21, 2022 3.518 3.583 3.489 3.540 283,982 +0.05(+1.46%)
Mar 18, 2022 3.583 3.583 3.489 3.489 352,947 -0.08(-2.24%)
Mar 17, 2022 3.518 3.612 3.496 3.569 218,191 +0.05(+1.44%)
Mar 16, 2022 3.518 3.605 3.493 3.518 252,783 +0.04(+1.04%)
Mar 15, 2022 3.431 3.525 3.431 3.482 301,674 +0.06(+1.69%)
Mar 14, 2022 3.569 3.598 3.416 3.424 350,291 -0.15(-4.07%)
Mar 11, 2022 3.634 3.663 3.561 3.569 288,268 -0.07(-1.99%)
Mar 10, 2022 3.561 3.648 3.518 3.641 307,376 +0.09(+2.45%)
Mar 09, 2022 3.547 3.590 3.511 3.554 308,395 +0.07(+2.08%)
Mar 08, 2022 3.489 3.547 3.467 3.482 374,906 +0.00(+0.00%)
Mar 07, 2022 3.554 3.612 3.482 3.482 560,425 -0.15(-4.00%)
Mar 04, 2022 3.605 3.627 3.561 3.627 194,825 +0.01(+0.20%)
Mar 03, 2022 3.656 3.657 3.569 3.619 255,758 -0.01(-0.40%)
Mar 02, 2022 3.554 3.634 3.554 3.634 221,679 +0.12(+3.30%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.