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 (%)
May 31, 2023 2.643 2.652 2.601 2.643 202,679 -0.01(-0.32%)
May 30, 2023 2.609 2.660 2.601 2.652 291,276 +0.05(+1.97%)
May 26, 2023 2.558 2.609 2.545 2.601 334,824 +0.04(+1.67%)
May 25, 2023 2.575 2.584 2.550 2.558 397,997 -0.03(-1.32%)
May 24, 2023 2.601 2.609 2.558 2.592 298,006 -0.01(-0.33%)
May 23, 2023 2.609 2.669 2.601 2.601 462,845 +0.00(+0.00%)
May 22, 2023 2.678 2.678 2.592 2.601 642,472 -0.05(-1.93%)
May 19, 2023 2.703 2.704 2.626 2.652 216,580 -0.05(-1.89%)
May 18, 2023 2.669 2.720 2.660 2.703 330,136 +0.03(+1.28%)
May 17, 2023 2.686 2.720 2.635 2.669 410,372 +0.05(+1.95%)
May 16, 2023 2.695 2.720 2.618 2.618 525,134 -0.10(-3.76%)
May 15, 2023 2.831 2.831 2.673 2.720 903,933 -0.11(-3.92%)
May 12, 2023 2.822 2.848 2.788 2.831 186,325 -0.01(-0.30%)
May 11, 2023 2.865 2.874 2.788 2.840 245,190 -0.02(-0.60%)
May 10, 2023 2.831 2.899 2.830 2.857 222,852 +0.03(+1.21%)
May 09, 2023 2.874 2.874 2.805 2.822 231,678 -0.05(-1.78%)
May 08, 2023 2.891 2.899 2.844 2.874 209,791 +0.02(+0.60%)
May 05, 2023 2.840 2.908 2.822 2.857 410,048 +0.04(+1.52%)
May 04, 2023 2.797 2.814 2.754 2.814 290,780 +0.02(+0.61%)
May 03, 2023 2.771 2.812 2.763 2.797 334,258 +0.01(+0.31%)
May 02, 2023 2.908 2.916 2.754 2.788 482,670 -0.12(-4.11%)
May 01, 2023 2.967 2.993 2.857 2.908 499,455 -0.06(-2.01%)
Apr 28, 2023 2.967 2.997 2.950 2.967 203,307 +0.01(+0.29%)
Apr 27, 2023 2.959 2.959 2.908 2.959 270,234 +0.03(+1.17%)
Apr 26, 2023 2.950 2.967 2.908 2.925 227,294 +0.00(+0.00%)
Apr 25, 2023 3.036 3.044 2.916 2.925 483,910 -0.13(-4.19%)
Apr 24, 2023 3.010 3.070 2.976 3.053 481,070 +0.07(+2.29%)
Apr 21, 2023 3.027 3.044 2.959 2.984 232,786 -0.05(-1.69%)
Apr 20, 2023 2.993 3.061 2.950 3.036 368,741 +0.03(+0.85%)
Apr 19, 2023 3.019 3.053 2.942 3.010 463,163 +0.02(+0.57%)
Apr 18, 2023 3.121 3.121 2.993 2.993 428,900 -0.13(-4.10%)
Apr 17, 2023 3.053 3.129 3.036 3.121 415,303 +0.04(+1.39%)
Apr 14, 2023 3.155 3.176 3.027 3.078 522,954 -0.08(-2.43%)
Apr 13, 2023 3.130 3.155 3.106 3.155 624,553 +0.02(+0.79%)
Apr 12, 2023 3.089 3.172 3.089 3.130 462,923 +0.07(+2.15%)
Apr 11, 2023 3.114 3.129 3.064 3.064 644,941 -0.02(-0.80%)
Apr 10, 2023 3.073 3.130 3.065 3.089 708,397 +0.04(+1.35%)
Apr 06, 2023 3.114 3.114 3.040 3.048 356,119 -0.05(-1.60%)
Apr 05, 2023 3.007 3.097 2.953 3.097 477,445 +0.11(+3.58%)
Apr 04, 2023 3.081 3.081 2.974 2.990 247,887 -0.06(-1.89%)
Apr 03, 2023 3.155 3.155 3.023 3.048 411,876 -0.02(-0.54%)
Mar 31, 2023 3.023 3.204 3.007 3.064 918,331 +0.09(+3.05%)
Mar 30, 2023 3.064 3.064 2.916 2.974 411,394 -0.05(-1.63%)
Mar 29, 2023 3.015 3.058 3.007 3.023 243,892 +0.02(+0.55%)
Mar 28, 2023 2.957 3.015 2.941 3.007 223,637 +0.03(+1.11%)
Mar 27, 2023 2.957 2.998 2.927 2.974 191,047 +0.03(+1.12%)
Mar 24, 2023 2.850 2.966 2.826 2.941 167,977 +0.07(+2.29%)
Mar 23, 2023 2.891 2.966 2.867 2.875 240,900 -0.02(-0.85%)
Mar 22, 2023 2.957 2.982 2.887 2.900 261,655 -0.03(-1.12%)
Mar 21, 2023 2.867 2.956 2.843 2.933 290,019 +0.14(+5.01%)
Mar 20, 2023 2.842 2.858 2.768 2.793 339,492 +0.00(+0.00%)
Mar 17, 2023 2.817 2.834 2.727 2.793 533,446 -0.04(-1.45%)
Mar 16, 2023 2.809 2.858 2.718 2.834 262,307 +0.03(+1.18%)
Mar 15, 2023 2.850 2.852 2.718 2.801 419,198 -0.07(-2.58%)
Mar 14, 2023 2.817 2.966 2.817 2.875 471,654 +0.09(+3.25%)
Mar 13, 2023 2.809 2.850 2.702 2.784 490,919 -0.06(-2.03%)
Mar 10, 2023 3.089 3.089 2.809 2.842 767,913 -0.21(-7.01%)
Mar 09, 2023 3.130 3.151 3.056 3.056 219,956 -0.07(-2.37%)
Mar 08, 2023 3.114 3.147 3.114 3.130 253,795 -0.01(-0.26%)
Mar 07, 2023 3.163 3.163 3.114 3.139 220,673 +0.00(+0.00%)
Mar 06, 2023 3.130 3.155 3.122 3.139 234,509 -0.01(-0.26%)
Mar 03, 2023 3.106 3.155 3.106 3.147 218,691 +0.04(+1.33%)
Mar 02, 2023 3.114 3.114 3.081 3.106 194,145 -0.02(-0.53%)
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.