Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Sachem Capital Corp (NY: SACH )

3.060 -0.030 (-0.97%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 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%)
May 01, 2023 3.480 3.510 3.350 3.410 425,892 -0.07(-2.01%)
Apr 28, 2023 3.480 3.515 3.460 3.480 173,363 +0.01(+0.29%)
Apr 27, 2023 3.470 3.470 3.410 3.470 230,432 +0.04(+1.17%)
Apr 26, 2023 3.460 3.480 3.410 3.430 193,817 +0.00(+0.00%)
Apr 25, 2023 3.560 3.570 3.420 3.430 412,636 -0.15(-4.19%)
Apr 24, 2023 3.530 3.600 3.490 3.580 410,215 +0.08(+2.29%)
Apr 21, 2023 3.550 3.570 3.470 3.500 198,500 -0.06(-1.69%)
Apr 20, 2023 3.510 3.590 3.460 3.560 314,430 +0.03(+0.85%)
Apr 19, 2023 3.540 3.580 3.450 3.530 394,945 +0.02(+0.57%)
Apr 18, 2023 3.660 3.660 3.510 3.510 365,729 -0.15(-4.10%)
Apr 17, 2023 3.580 3.670 3.560 3.660 354,134 +0.05(+1.39%)
Apr 14, 2023 3.700 3.725 3.550 3.610 445,930 -0.22(-5.74%)
Apr 13, 2023 3.800 3.830 3.770 3.830 514,488 +0.03(+0.79%)
Apr 12, 2023 3.750 3.850 3.750 3.800 381,342 +0.08(+2.15%)
Apr 11, 2023 3.780 3.799 3.720 3.720 531,283 -0.03(-0.80%)
Apr 10, 2023 3.730 3.800 3.721 3.750 583,556 +0.05(+1.35%)
Apr 06, 2023 3.780 3.780 3.690 3.700 293,360 -0.06(-1.60%)
Apr 05, 2023 3.650 3.760 3.585 3.760 393,305 +0.13(+3.58%)
Apr 04, 2023 3.740 3.740 3.610 3.630 204,202 -0.07(-1.89%)
Apr 03, 2023 3.830 3.830 3.670 3.700 339,291 -0.02(-0.54%)
Mar 31, 2023 3.670 3.890 3.650 3.720 756,493 +0.11(+3.05%)
Mar 30, 2023 3.720 3.720 3.540 3.610 338,894 -0.06(-1.63%)
Mar 29, 2023 3.660 3.712 3.650 3.670 200,911 +0.02(+0.55%)
Mar 28, 2023 3.590 3.660 3.570 3.650 184,226 +0.04(+1.11%)
Mar 27, 2023 3.590 3.639 3.553 3.610 157,379 +0.04(+1.12%)
Mar 24, 2023 3.460 3.600 3.430 3.570 138,375 +0.08(+2.29%)
Mar 23, 2023 3.510 3.600 3.480 3.490 198,446 -0.03(-0.85%)
Mar 22, 2023 3.590 3.620 3.505 3.520 215,544 -0.04(-1.12%)
Mar 21, 2023 3.480 3.588 3.451 3.560 238,909 +0.17(+5.01%)
Mar 20, 2023 3.450 3.470 3.360 3.390 279,663 +0.00(+0.00%)
Mar 17, 2023 3.420 3.440 3.310 3.390 439,437 -0.05(-1.45%)
Mar 16, 2023 3.410 3.470 3.300 3.440 216,081 +0.04(+1.18%)
Mar 15, 2023 3.460 3.462 3.300 3.400 345,323 -0.09(-2.58%)
Mar 14, 2023 3.420 3.600 3.420 3.490 388,534 +0.11(+3.25%)
Mar 13, 2023 3.410 3.460 3.280 3.380 404,404 -0.07(-2.03%)
Mar 10, 2023 3.750 3.750 3.410 3.450 632,583 -0.26(-7.01%)
Mar 09, 2023 3.800 3.825 3.710 3.710 181,193 -0.09(-2.37%)
Mar 08, 2023 3.780 3.820 3.780 3.800 209,069 -0.01(-0.26%)
Mar 07, 2023 3.840 3.840 3.780 3.810 181,784 +0.00(+0.00%)
Mar 06, 2023 3.800 3.830 3.790 3.810 193,182 -0.01(-0.26%)
Mar 03, 2023 3.770 3.830 3.770 3.820 180,151 +0.05(+1.33%)
Mar 02, 2023 3.780 3.780 3.740 3.770 159,931 -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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.