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

Sci Engineered Materials Inc (OP: SCIA )

5.150 UNCHANGED
Streaming Delayed Price Updated: 3:04 PM EDT, May 31, 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 (%)
Oct 30, 2023 4.500 0 +0.00(+0.00%)
Oct 27, 2023 4.400 4.500 4.300 4.500 3,976 +0.91(+25.34%)
Oct 23, 2023 3.590 2 -0.61(-14.52%)
Oct 17, 2023 4.200 0 +0.20(+5.00%)
Oct 13, 2023 4.000 0 -0.05(-1.23%)
Oct 12, 2023 4.050 4.050 3.830 4.050 8,140 +0.25(+6.52%)
Oct 11, 2023 3.920 3.920 3.802 3.802 3,293 -0.13(-3.26%)
Oct 09, 2023 3.930 0 -0.09(-2.24%)
Oct 06, 2023 3.950 4.020 3.950 4.020 3,897 +0.17(+4.42%)
Oct 03, 2023 3.850 0 -0.37(-8.77%)
Oct 02, 2023 4.450 4.450 4.220 4.220 5,510 -0.18(-4.09%)
Sep 26, 2023 4.400 0 +0.00(+0.00%)
Sep 22, 2023 4.400 0 -0.01(-0.23%)
Sep 19, 2023 4.410 0 +0.00(+0.00%)
Sep 15, 2023 4.410 0 +0.01(+0.23%)
Sep 14, 2023 4.900 4.900 4.400 4.400 3,031 -0.30(-6.38%)
Sep 12, 2023 4.700 0 +0.00(+0.00%)
Sep 11, 2023 4.700 4.700 4.700 4.700 488 +0.00(+0.00%)
Sep 08, 2023 4.700 4.700 4.700 4.700 121 -0.04(-0.84%)
Sep 07, 2023 4.740 4.740 4.740 4.740 320 -0.01(-0.21%)
Sep 06, 2023 4.750 4.840 4.750 4.750 3,890 +0.00(+0.00%)
Sep 05, 2023 4.750 4.750 4.750 4.750 3,541 +0.08(+1.71%)
Sep 01, 2023 4.670 4.670 4.670 4.670 100 +0.02(+0.43%)
Aug 31, 2023 4.650 4.650 4.650 4.650 1,010 +0.00(+0.00%)
Aug 30, 2023 4.650 4.650 4.650 4.650 125 +0.29(+6.65%)
Aug 23, 2023 4.360 0 +0.00(+0.00%)
Aug 22, 2023 4.510 4.600 4.360 4.360 1,850 -0.29(-6.24%)
Aug 21, 2023 4.650 4.650 4.575 4.650 492 +0.19(+4.23%)
Aug 18, 2023 4.462 4.462 4.462 4.462 480 -0.19(-4.05%)
Aug 17, 2023 4.505 4.650 4.505 4.650 445 +0.00(+0.00%)
Aug 14, 2023 4.650 0 +0.00(+0.00%)
Aug 10, 2023 4.650 79 +0.30(+6.90%)
Aug 07, 2023 4.350 43 +0.06(+1.40%)
Aug 04, 2023 4.280 4.290 4.270 4.290 3,501 +0.02(+0.47%)
Aug 02, 2023 4.270 0 -0.09(-1.95%)
Jul 31, 2023 4.355 43 +0.05(+1.04%)
Jul 28, 2023 4.250 4.355 4.250 4.310 9,060 -0.14(-3.15%)
Jul 27, 2023 4.370 4.450 4.250 4.450 320 +0.20(+4.71%)
Jul 26, 2023 4.250 4.250 4.250 4.250 400 -0.01(-0.23%)
Jul 25, 2023 4.450 4.450 4.250 4.260 1,440 -0.19(-4.27%)
Jul 21, 2023 4.450 37 -0.00(-0.00%)
Jul 20, 2023 4.160 4.450 4.160 4.450 2,050 +0.05(+1.14%)
Jul 17, 2023 4.400 0 +0.26(+6.24%)
Jul 14, 2023 4.200 4.652 4.110 4.142 7,456 -0.11(-2.55%)
Jul 13, 2023 4.250 4.250 4.250 4.250 313 +0.05(+1.19%)
Jul 11, 2023 4.200 0 +0.15(+3.70%)
Jul 10, 2023 4.100 4.100 4.050 4.050 344 +0.00(+0.00%)
Jul 07, 2023 4.125 4.125 4.050 4.050 1,230 +0.00(+0.00%)
Jul 06, 2023 4.050 4.050 4.050 4.050 119 -0.05(-1.22%)
Jul 05, 2023 4.125 4.125 4.050 4.100 1,200 +0.10(+2.50%)
Jul 03, 2023 4.064 4.064 4.000 4.000 1,875 -0.25(-5.88%)
Jun 30, 2023 4.019 4.450 4.000 4.250 7,401 +0.35(+8.97%)
Jun 29, 2023 4.050 4.050 3.840 3.900 9,131 -0.10(-2.50%)
Jun 28, 2023 4.000 4.000 4.000 4.000 1,819 -0.05(-1.23%)
Jun 27, 2023 4.050 4.050 4.050 4.050 110 +0.05(+1.25%)
Jun 26, 2023 4.000 4.000 4.000 4.000 1,000 +0.00(+0.00%)
Jun 23, 2023 4.000 4.150 3.990 4.000 6,094 +0.00(+0.00%)
Jun 22, 2023 4.000 4.000 3.975 4.000 3,640 +0.06(+1.52%)
Jun 20, 2023 3.940 0 -0.06(-1.50%)
Jun 15, 2023 4.000 0 +0.14(+3.66%)
May 08, 2023 3.850 3.885 3.850 3.859 2,043 +0.10(+2.63%)
May 05, 2023 3.730 3.860 3.730 3.760 4,800 +0.11(+3.01%)
May 04, 2023 3.650 3.650 3.650 3.650 140 +0.06(+1.80%)
May 03, 2023 3.830 3.830 3.550 3.586 3,502 -0.28(-7.14%)
May 02, 2023 3.800 3.861 3.800 3.861 800 +0.10(+2.69%)
May 01, 2023 3.520 3.880 3.490 3.760 34,064 +0.26(+7.43%)
Apr 28, 2023 3.500 3.520 3.490 3.500 7,092 +0.04(+1.16%)
Apr 27, 2023 3.470 3.490 3.460 3.460 14,770 -0.04(-1.00%)
Apr 25, 2023 3.495 0 +0.02(+0.43%)
Apr 24, 2023 3.480 3.520 3.480 3.480 1,487 +0.00(+0.00%)
Apr 21, 2023 3.500 3.520 3.480 3.480 9,200 -0.05(-1.42%)
Apr 20, 2023 3.560 3.560 3.520 3.530 7,170 +0.01(+0.28%)
Apr 19, 2023 3.600 3.600 3.520 3.520 13,492 -0.18(-4.86%)
Apr 18, 2023 3.747 3.747 3.700 3.700 575 -0.09(-2.37%)
Apr 17, 2023 3.828 3.828 3.790 3.790 501 +0.09(+2.43%)
Apr 14, 2023 3.767 3.767 3.700 3.700 2,897 -0.37(-9.09%)
Apr 13, 2023 4.029 4.070 4.029 4.070 838 +0.22(+5.71%)
Apr 12, 2023 4.000 4.038 3.850 3.850 350 -0.10(-2.53%)
Apr 10, 2023 3.950 0 -0.05(-1.25%)
Apr 06, 2023 4.000 4.050 4.000 4.000 1,150 +0.28(+7.53%)
Apr 05, 2023 3.720 3.720 3.720 3.720 324 -0.03(-0.80%)
Apr 04, 2023 3.735 3.750 3.720 3.750 722 +0.16(+4.46%)
Apr 03, 2023 3.590 3.590 3.590 3.590 250 -0.01(-0.28%)
Mar 31, 2023 3.650 3.650 3.600 3.600 450 -0.10(-2.70%)
Mar 30, 2023 3.700 3.700 3.700 3.700 928 +0.00(+0.00%)
Mar 29, 2023 3.700 3.700 3.700 3.700 400 +0.00(+0.00%)
Mar 28, 2023 3.770 3.770 3.700 3.700 1,285 -0.20(-5.13%)
Mar 22, 2023 3.900 60 -0.10(-2.50%)
Mar 21, 2023 4.050 4.100 4.000 4.000 300 -0.07(-1.72%)
Mar 20, 2023 3.930 4.070 3.930 4.070 1,601 +0.07(+1.75%)
Mar 17, 2023 4.000 4.000 4.000 4.000 1,144 +0.00(+0.00%)
Mar 16, 2023 4.000 4.000 4.000 4.000 1,916 +0.00(+0.00%)
Mar 15, 2023 4.037 4.037 4.000 4.000 10,639 -0.05(-1.23%)
Mar 14, 2023 4.050 4.050 4.050 4.050 410 -0.07(-1.70%)
Mar 13, 2023 4.135 4.135 4.120 4.120 360 +0.10(+2.52%)
Mar 10, 2023 4.120 4.150 4.000 4.019 5,737 -0.12(-2.81%)
Mar 09, 2023 4.300 4.300 4.000 4.135 4,106 -0.11(-2.48%)
Mar 07, 2023 4.240 0 +0.24(+6.00%)
Mar 06, 2023 4.150 4.165 4.000 4.000 3,200 -0.15(-3.61%)
Mar 02, 2023 4.150 0 +0.03(+0.73%)
Mar 01, 2023 4.120 4.150 4.120 4.120 3,800 +0.12(+3.00%)
Feb 27, 2023 4.000 0 +0.00(+0.00%)
Feb 24, 2023 4.000 4.000 4.000 4.000 475 +0.14(+3.63%)
Feb 22, 2023 3.860 0 -0.27(-6.54%)
Feb 21, 2023 4.130 4.130 4.130 4.130 115 -0.07(-1.67%)
Feb 17, 2023 4.180 4.200 4.180 4.200 1,115 +0.07(+1.69%)
Feb 15, 2023 4.130 0 -0.07(-1.67%)
Feb 14, 2023 4.200 4.200 4.100 4.200 903 +0.10(+2.44%)
Feb 10, 2023 4.100 0 +0.00(+0.00%)
Feb 08, 2023 4.100 10 -0.01(-0.12%)
Feb 07, 2023 4.200 4.200 4.105 4.105 300 -0.09(-2.26%)
Feb 06, 2023 4.050 4.200 4.000 4.200 6,988 +0.21(+5.26%)
Feb 03, 2023 3.980 3.990 3.700 3.990 4,020 +0.05(+1.27%)
Feb 02, 2023 3.840 3.940 3.840 3.940 10,060 +0.10(+2.60%)
Feb 01, 2023 3.940 3.940 3.840 3.840 1,488 +0.00(+0.00%)
Jan 31, 2023 3.900 3.900 3.840 3.840 4,186 -0.01(-0.26%)
Jan 25, 2023 3.850 94 +0.15(+4.05%)
Jan 19, 2023 3.700 0 -0.14(-3.65%)
Jan 18, 2023 3.700 3.840 3.700 3.840 385 +0.14(+3.78%)
Jan 17, 2023 3.700 3.700 3.700 3.700 133 -0.14(-3.65%)
Jan 13, 2023 3.840 3.840 3.840 3.840 350 +0.01(+0.26%)
Jan 12, 2023 3.830 3.830 3.830 3.830 3,300 +0.01(+0.26%)
Jan 11, 2023 3.820 3.820 3.820 3.820 1,000 +0.00(+0.00%)
Jan 10, 2023 3.820 3.820 3.820 3.820 2,083 +0.12(+3.24%)
Jan 09, 2023 3.700 3.700 3.700 3.700 500 -0.10(-2.63%)
Jan 06, 2023 3.800 3.800 3.750 3.800 3,409 +0.10(+2.70%)
Jan 05, 2023 3.700 3.700 3.700 3.700 1,300 +0.00(+0.00%)
Jan 04, 2023 3.750 3.800 3.700 3.700 10,611 +0.02(+0.54%)
Jan 03, 2023 3.580 3.680 3.550 3.680 12,270 +0.18(+5.14%)
Dec 27, 2022 3.500 0 +0.44(+14.38%)
Dec 22, 2022 3.060 0 -0.09(-2.86%)
Dec 21, 2022 3.300 3.300 3.150 3.150 12,250 -0.10(-3.08%)
Dec 20, 2022 3.090 3.250 3.090 3.250 2,065 +0.20(+6.56%)
Dec 19, 2022 3.160 3.160 3.050 3.050 2,992 -0.16(-4.84%)
Dec 16, 2022 3.200 3.210 3.160 3.205 4,600 -0.29(-8.43%)
Dec 14, 2022 3.500 0 +0.30(+9.37%)
Dec 09, 2022 3.200 0 -0.05(-1.54%)
Dec 08, 2022 3.250 3.250 3.250 3.250 100 +0.00(+0.00%)
Dec 07, 2022 3.250 3.250 3.250 3.250 113 -0.05(-1.52%)
Dec 06, 2022 3.330 3.420 3.300 3.300 910 -0.20(-5.71%)
Dec 05, 2022 3.500 3.500 3.500 3.500 120 +0.00(+0.00%)
Dec 02, 2022 3.500 3.500 3.500 3.500 100 -0.20(-5.41%)
Nov 30, 2022 3.700 40 -0.05(-1.33%)
Nov 29, 2022 3.450 3.780 3.450 3.750 2,360 +0.36(+10.62%)
Nov 28, 2022 3.300 3.390 3.300 3.390 1,175 +0.17(+5.28%)
Nov 23, 2022 3.220 0 +0.05(+1.58%)
Nov 22, 2022 3.165 3.170 3.165 3.170 430 +0.01(+0.32%)
Nov 21, 2022 3.200 3.200 3.160 3.160 300 -0.04(-1.25%)
Nov 18, 2022 3.200 3.200 3.200 3.200 400 +0.04(+1.27%)
Nov 17, 2022 3.160 3.160 3.160 3.160 1,550 +0.05(+1.61%)
Nov 16, 2022 3.131 3.131 3.100 3.110 975 -0.04(-1.27%)
Nov 15, 2022 3.090 3.165 3.090 3.150 1,496 +0.08(+2.61%)
Nov 14, 2022 3.350 3.350 2.620 3.070 30,741 -0.43(-12.29%)
Nov 11, 2022 3.250 3.500 3.250 3.500 2,204 -0.34(-8.85%)
Nov 10, 2022 3.225 3.840 3.225 3.840 4,200 +0.34(+9.71%)
Nov 08, 2022 3.500 0 +0.10(+2.94%)
Nov 07, 2022 3.250 3.400 3.250 3.400 600 +0.15(+4.62%)
Nov 04, 2022 3.250 3.260 3.250 3.250 2,902 -0.03(-0.91%)
Nov 02, 2022 3.280 0 -0.02(-0.61%)
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.