Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Sachem Capital Corp (NY: SACH )

2.700 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Mar 28, 2024 4.207 4.273 4.160 4.197 302,637 +0.00(+0.00%)
Mar 27, 2024 4.132 4.235 4.132 4.197 219,674 +0.08(+1.83%)
Mar 26, 2024 4.226 4.227 4.108 4.122 342,149 -0.08(-1.79%)
Mar 25, 2024 4.226 4.244 4.188 4.197 253,652 -0.04(-0.89%)
Mar 22, 2024 4.301 4.317 4.207 4.235 196,632 -0.04(-0.88%)
Mar 21, 2024 4.235 4.367 4.188 4.273 506,989 +0.00(+0.00%)
Mar 20, 2024 4.263 4.301 4.150 4.273 458,265 +0.01(+0.22%)
Mar 19, 2024 4.216 4.310 4.151 4.263 583,916 +0.06(+1.34%)
Mar 18, 2024 4.000 4.235 3.972 4.207 712,599 +0.22(+5.42%)
Mar 15, 2024 3.906 4.019 3.906 3.990 359,854 +0.03(+0.71%)
Mar 14, 2024 3.915 3.976 3.847 3.962 507,282 +0.05(+1.20%)
Mar 13, 2024 3.764 3.981 3.764 3.915 906,615 +0.15(+4.00%)
Mar 12, 2024 3.670 3.812 3.670 3.764 426,045 +0.07(+1.78%)
Mar 11, 2024 3.557 3.708 3.557 3.699 388,968 +0.10(+2.88%)
Mar 08, 2024 3.586 3.642 3.586 3.595 263,141 +0.00(+0.00%)
Mar 07, 2024 3.614 3.614 3.586 3.595 153,597 -0.02(-0.52%)
Mar 06, 2024 3.576 3.614 3.576 3.614 180,501 +0.05(+1.32%)
Mar 05, 2024 3.520 3.576 3.510 3.567 216,520 +0.02(+0.53%)
Mar 04, 2024 3.548 3.548 3.496 3.548 273,822 +0.00(+0.00%)
Mar 01, 2024 3.604 3.604 3.496 3.548 478,832 -0.07(-1.82%)
Feb 29, 2024 3.642 3.642 3.586 3.614 139,830 +0.03(+0.79%)
Feb 28, 2024 3.661 3.661 3.586 3.586 171,855 -0.08(-2.31%)
Feb 27, 2024 3.557 3.680 3.492 3.670 652,145 +0.13(+3.72%)
Feb 26, 2024 3.661 3.670 3.539 3.539 319,117 -0.16(-4.33%)
Feb 23, 2024 3.576 3.699 3.539 3.699 828,586 +0.11(+3.15%)
Feb 22, 2024 3.501 3.595 3.463 3.586 832,725 +0.08(+2.42%)
Feb 21, 2024 3.360 3.520 3.341 3.501 696,043 +0.13(+3.91%)
Feb 20, 2024 3.322 3.379 3.294 3.369 228,832 +0.05(+1.42%)
Feb 16, 2024 3.332 3.369 3.303 3.322 186,362 -0.03(-0.84%)
Feb 15, 2024 3.284 3.350 3.284 3.350 160,326 +0.07(+2.01%)
Feb 14, 2024 3.247 3.331 3.237 3.284 203,142 +0.08(+2.35%)
Feb 13, 2024 3.247 3.303 3.186 3.209 382,133 -0.10(-3.13%)
Feb 12, 2024 3.275 3.350 3.275 3.313 181,319 +0.03(+0.86%)
Feb 09, 2024 3.313 3.322 3.237 3.284 257,373 -0.04(-1.13%)
Feb 08, 2024 3.256 3.336 3.247 3.322 219,520 +0.08(+2.62%)
Feb 07, 2024 3.303 3.313 3.237 3.237 231,087 -0.05(-1.43%)
Feb 06, 2024 3.313 3.322 3.261 3.284 203,779 -0.03(-0.85%)
Feb 05, 2024 3.303 3.350 3.256 3.313 197,640 -0.02(-0.56%)
Feb 02, 2024 3.322 3.350 3.313 3.332 146,673 -0.04(-1.12%)
Feb 01, 2024 3.388 3.435 3.275 3.369 349,959 -0.01(-0.28%)
Jan 31, 2024 3.435 3.463 3.379 3.379 253,685 -0.08(-2.18%)
Jan 30, 2024 3.501 3.547 3.444 3.454 158,154 -0.08(-2.13%)
Jan 29, 2024 3.529 3.548 3.510 3.529 111,185 +0.00(+0.00%)
Jan 26, 2024 3.529 3.576 3.529 3.529 150,178 -0.01(-0.27%)
Jan 25, 2024 3.520 3.548 3.513 3.539 117,377 +0.03(+0.80%)
Jan 24, 2024 3.548 3.548 3.492 3.510 103,677 -0.02(-0.53%)
Jan 23, 2024 3.548 3.557 3.492 3.529 138,818 +0.00(+0.00%)
Jan 22, 2024 3.529 3.567 3.510 3.529 227,478 -0.04(-1.06%)
Jan 19, 2024 3.482 3.567 3.420 3.567 353,726 +0.10(+2.99%)
Jan 18, 2024 3.501 3.506 3.416 3.463 227,996 +0.00(+0.00%)
Jan 17, 2024 3.463 3.487 3.440 3.463 215,867 -0.03(-0.81%)
Jan 16, 2024 3.520 3.529 3.463 3.492 216,805 -0.07(-1.85%)
Jan 12, 2024 3.567 3.590 3.520 3.557 268,741 +0.01(+0.27%)
Jan 11, 2024 3.576 3.614 3.520 3.548 300,220 -0.03(-0.79%)
Jan 10, 2024 3.614 3.622 3.557 3.576 266,235 -0.04(-1.04%)
Jan 09, 2024 3.586 3.614 3.548 3.614 225,754 +0.02(+0.52%)
Jan 08, 2024 3.576 3.613 3.567 3.595 324,232 +0.04(+1.06%)
Jan 05, 2024 3.539 3.581 3.520 3.557 277,213 +0.02(+0.53%)
Jan 04, 2024 3.501 3.576 3.501 3.539 379,896 +0.01(+0.27%)
Jan 03, 2024 3.482 3.529 3.426 3.529 254,855 +0.04(+1.08%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.