Sign In \| Register \| About Mill Valley \| Contact Us
Mill Valley, CA September 01, 2020 1:29pm 7-Day Forecast \| Traffic

- Asian
- Bagels
- Bakery
- Brazilian
- Brew Pubs
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Sandwiches
- Seafood
- Sports Bars
- Sushi
- Tapas
- Wine
- Classifieds
- Jobs
- Cars
- Forums
- Coupons
- Archives
- Contests

Recent Quotes

My Watchlist

Indicators

Sci Engineered Materials Inc (OP: SCIA )

5.000 -0.160 (-3.10%)

Streaming Delayed Price Updated: 1:25 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 27, 2018		0.8600	0.8600	0.8600	0	-0.04(-4.44%)
Mar 26, 2018	0.9000	0.9000	0.9000	0.9000	700	-0.06(-6.25%)
Mar 23, 2018	1.016	1.016	0.9000	0.9600	8,450	-0.04(-4.00%)
Mar 22, 2018	1.006	1.010	1.000	1.000	16,600	+0.00(+0.00%)
Mar 21, 2018	0.9200	1.000	0.9200	1.000	2,100	+0.06(+6.38%)
Mar 16, 2018		0.9400	0.9400	0.9400	0	+0.08(+9.28%)
Mar 14, 2018		0.8602	0.8602	0.8602	0	-0.07(-7.59%)
Mar 12, 2018		0.9309	0.9309	0.9309	76	-0.12(-11.34%)
Mar 09, 2018	1.060	1.060	1.050	1.050	10,655	-0.05(-4.55%)
Mar 08, 2018	1.070	1.100	1.070	1.100	2,700	+0.05(+4.76%)
Mar 07, 2018	1.070	1.070	1.050	1.050	19,122	+0.00(+0.00%)
Mar 06, 2018	1.000	1.050	1.000	1.050	26,500	+0.05(+5.00%)
Mar 05, 2018	1.000	1.000	1.000	1.000	1,100	+0.05(+5.26%)
Mar 02, 2018	0.9500	0.9500	0.9500	0.9500	1,800	+0.04(+4.97%)
Mar 01, 2018	0.9100	0.9100	0.9050	0.9050	6,000	+0.01(+0.56%)
Feb 22, 2018		0.9000	0.9000	0.9000	0	+0.00(+0.00%)
Feb 21, 2018	0.9000	0.9000	0.9000	0.9000	4,100	+0.00(+0.00%)
Feb 20, 2018	0.9500	0.9500	0.9000	0.9000	8,600	+0.02(+2.27%)
Feb 15, 2018		0.8800	0.8800	0.8800	0	+0.00(+0.00%)
Feb 09, 2018		0.8800	0.8800	0.8800	0	-0.03(-3.77%)
Feb 08, 2018	0.9900	1.000	0.9145	0.9145	2,100	-0.08(-7.63%)
Feb 06, 2018		0.9900	0.9900	0.9900	0	+0.10(+11.24%)
Feb 05, 2018		0.9200	0.8661	0.8900	67,500	-0.06(-6.32%)
Feb 02, 2018	0.9100	0.9500	0.9100	0.9500	3,400	+0.05(+5.56%)
Feb 01, 2018	0.9000	0.9450	0.9000	0.9000	12,000	-0.04(-3.74%)
Jan 30, 2018		0.9350	0.9350	0.9350	0	+0.06(+6.25%)
Jan 29, 2018	0.9000	0.9000	0.8800	0.8800	10,066	-0.02(-2.22%)
Jan 26, 2018	0.9500	0.9500	0.7100	0.9000	14,934	-0.04(-4.76%)
Jan 25, 2018	0.9450	0.9450	0.9450	0.9450	2,060	-0.02(-1.56%)
Jan 24, 2018	0.9400	1.000	0.9400	0.9600	25,707	+0.06(+6.67%)
Jan 23, 2018	0.9000	0.9000	0.9000	0.9000	2,668	+0.00(+0.00%)
Jan 22, 2018	0.9100	0.9100	0.9000	0.9000	2,006	+0.00(+0.00%)
Jan 19, 2018	0.9000	0.9000	0.9000	0.9000	398	+0.00(+0.00%)
Jan 18, 2018	0.9000	0.9000	0.9000	0.9000	800	-0.06(-6.05%)
Jan 16, 2018		0.9580	0.9580	0.9580	0	+0.06(+6.44%)
Jan 12, 2018		0.9000	0.9000	0.9000	0	-0.04(-4.26%)
Jan 09, 2018		0.9400	0.9400	0.9400	0	+0.00(+0.00%)
Jan 08, 2018	0.9300	0.9400	0.9300	0.9400	967	+0.09(+10.59%)
Jan 05, 2018	0.8500	0.8500	0.8500	0.8500	2,000	+0.00(+0.00%)
Jan 04, 2018	0.8500	0.8500	0.8500	0.8500	200	-0.05(-5.56%)
Jan 03, 2018	0.9000	0.9000	0.9000	0.9000	1,100	+0.00(+0.00%)

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.

Search Hotels in Mill Valley

Find A Business

or Browse Listings

Sci Engineered Materials Inc (OP: SCIA )

Historical Prices