Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Sachem Capital Corp (NY: SACH )

2.660 -0.040 (-1.49%)
Streaming Delayed Price Updated: 11:51 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, 2017 2.181 2.271 2.181 2.248 3,315 +0.04(+2.04%)
May 30, 2017 2.226 2.226 2.203 2.203 4,080 -0.04(-2.00%)
May 26, 2017 2.248 2.248 2.248 2.248 673 +0.03(+1.21%)
May 25, 2017 2.136 2.248 2.136 2.221 61,238 +0.06(+2.92%)
May 24, 2017 2.181 2.248 2.154 2.158 7,209 -0.07(-3.03%)
May 23, 2017 2.136 2.253 2.136 2.226 28,932 +0.02(+1.02%)
May 22, 2017 2.203 2.203 2.203 2.203 324 -0.00(-0.15%)
May 19, 2017 2.207 2.207 2.207 2.207 1,067 -0.02(-0.86%)
May 18, 2017 2.248 2.248 2.226 2.226 1,369 +0.00(+0.20%)
May 17, 2017 2.091 2.244 2.091 2.221 26,737 +0.04(+1.65%)
May 16, 2017 2.203 2.203 2.167 2.185 1,407 -0.03(-1.29%)
May 15, 2017 2.114 2.239 2.114 2.214 5,835 -0.03(-1.33%)
May 12, 2017 2.140 2.244 2.127 2.244 25,676 +0.09(+4.18%)
May 11, 2017 2.149 2.166 2.140 2.154 17,568 -0.01(-0.42%)
May 10, 2017 2.243 2.244 2.163 2.163 7,185 -0.04(-2.03%)
May 09, 2017 2.163 2.221 2.111 2.208 40,894 +0.03(+1.24%)
May 08, 2017 2.248 2.248 2.158 2.181 20,988 -0.06(-2.81%)
May 05, 2017 2.233 2.244 2.233 2.244 853 +0.02(+1.01%)
May 03, 2017 2.221 91 -0.03(-1.20%)
May 02, 2017 2.262 2.284 2.230 2.248 30,197 -0.03(-1.38%)
May 01, 2017 2.257 2.302 2.257 2.280 3,108 -0.05(-2.12%)
Apr 28, 2017 2.294 2.347 2.293 2.329 17,512 +0.01(+0.58%)
Apr 27, 2017 2.338 2.397 2.307 2.316 14,993 +0.01(+0.57%)
Apr 26, 2017 2.298 2.370 2.298 2.303 13,727 -0.01(-0.56%)
Apr 25, 2017 2.306 2.370 2.306 2.316 13,011 -0.02(-0.77%)
Apr 24, 2017 2.313 2.383 2.313 2.334 26,486 -0.00(-0.09%)
Apr 21, 2017 2.336 2.336 2.336 2.336 560 -0.05(-1.99%)
Apr 20, 2017 2.397 2.397 2.280 2.383 14,030 +0.01(+0.38%)
Apr 19, 2017 2.395 2.406 2.361 2.374 35,746 -0.02(-0.66%)
Apr 18, 2017 2.401 2.402 2.353 2.390 19,770 -0.01(-0.21%)
Apr 17, 2017 2.374 2.406 2.374 2.395 44,899 +0.02(+0.74%)
Apr 13, 2017 2.280 2.383 2.280 2.378 4,750 +0.00(+0.14%)
Apr 12, 2017 2.338 2.382 2.338 2.374 11,708 +0.08(+3.53%)
Apr 11, 2017 2.322 2.360 2.293 2.293 11,677 -0.03(-1.15%)
Apr 10, 2017 2.244 2.360 2.244 2.320 49,938 -0.02(-0.91%)
Apr 07, 2017 2.359 2.359 2.341 2.341 900 +0.00(+0.15%)
Apr 06, 2017 2.360 2.365 2.338 2.338 14,369 -0.01(-0.57%)
Apr 05, 2017 2.321 2.382 2.271 2.351 82,460 +0.04(+1.73%)
Apr 04, 2017 2.338 2.338 2.253 2.311 10,487 +0.00(+0.00%)
Apr 03, 2017 2.284 2.329 2.249 2.311 16,907 +0.02(+0.97%)
Mar 31, 2017 2.369 2.369 2.289 2.289 19,761 -0.06(-2.47%)
Mar 30, 2017 2.284 2.347 2.284 2.347 1,886 +0.04(+1.93%)
Mar 29, 2017 2.351 2.356 2.284 2.302 48,748 -0.05(-2.08%)
Mar 28, 2017 2.322 2.360 2.293 2.351 27,960 +0.02(+0.76%)
Mar 27, 2017 2.338 2.338 2.316 2.333 12,139 +0.08(+3.35%)
Mar 24, 2017 2.333 2.356 2.253 2.258 193,896 -0.07(-2.87%)
Mar 23, 2017 2.356 2.356 2.316 2.324 13,422 -0.00(-0.04%)
Mar 22, 2017 2.271 2.356 2.267 2.325 34,241 +0.03(+1.20%)
Mar 21, 2017 2.347 2.356 2.293 2.298 54,771 -0.05(-2.09%)
Mar 20, 2017 2.227 2.356 2.218 2.347 134,496 +0.15(+6.68%)
Mar 17, 2017 2.289 2.356 2.200 2.200 118,914 -0.11(-4.82%)
Mar 16, 2017 2.227 2.316 2.227 2.311 43,013 +0.05(+2.37%)
Mar 15, 2017 2.258 2.258 2.227 2.258 11,827 +0.00(+0.20%)
Mar 14, 2017 2.258 2.258 2.218 2.253 23,738 -0.00(-0.20%)
Mar 13, 2017 2.218 2.258 2.133 2.258 88,168 +0.03(+1.40%)
Mar 10, 2017 2.218 2.231 2.218 2.227 5,845 +0.00(+0.00%)
Mar 09, 2017 2.231 2.231 2.218 2.227 10,076 -0.00(-0.15%)
Mar 08, 2017 2.235 2.235 2.218 2.230 21,470 +0.00(+0.15%)
Mar 07, 2017 2.235 2.235 2.227 2.227 22,946 +0.00(+0.00%)
Mar 06, 2017 2.231 2.235 2.227 2.227 17,498 -0.03(-1.38%)
Mar 03, 2017 2.227 2.258 2.227 2.258 13,449 +0.02(+1.00%)
Mar 02, 2017 2.227 2.253 2.227 2.235 13,260 -0.03(-1.18%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.