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 )

5.175 -0.025 (-0.48%)
Streaming Delayed Price Updated: 12:50 PM EDT, May 17, 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 29, 2019 3.600 3.600 3.600 3.600 1,000 +0.10(+2.86%)
Mar 28, 2019 3.500 3.500 3.500 3.500 700 +0.00(+0.00%)
Mar 27, 2019 3.500 3.500 3.500 3.500 1,300 +0.00(+0.00%)
Mar 26, 2019 3.500 3.500 3.500 3.500 104 +0.15(+4.48%)
Mar 25, 2019 3.350 3.350 3.350 3.350 1,015 -0.07(-2.05%)
Mar 22, 2019 3.420 3.420 3.350 3.420 8,300 -0.18(-5.00%)
Mar 21, 2019 3.600 3.600 3.600 3.600 200 +0.00(+0.00%)
Mar 20, 2019 3.600 3.600 3.600 3.600 2,500 +0.00(+0.00%)
Mar 19, 2019 3.650 3.650 3.600 3.600 800 -0.15(-3.87%)
Mar 18, 2019 3.750 3.750 3.745 3.745 600 +0.15(+4.03%)
Mar 15, 2019 3.600 3.600 3.310 3.600 400 -0.45(-11.11%)
Mar 14, 2019 4.050 4.050 4.050 4.050 330 -0.14(-3.34%)
Mar 13, 2019 3.550 4.190 3.500 4.190 7,700 +0.64(+18.03%)
Mar 11, 2019 3.550 3.550 3.550 0 -0.05(-1.39%)
Mar 08, 2019 3.550 3.600 3.550 3.600 1,700 +0.05(+1.41%)
Mar 07, 2019 3.900 3.900 3.550 3.550 690 +0.04(+1.07%)
Mar 06, 2019 3.940 4.000 3.513 3.513 1,200 -0.44(-11.08%)
Mar 05, 2019 3.950 4.100 3.940 3.950 3,760 +0.20(+5.33%)
Mar 04, 2019 3.750 3.750 3.750 3.750 125 +0.15(+4.17%)
Mar 01, 2019 3.700 3.700 3.357 3.600 4,200 -0.10(-2.70%)
Feb 28, 2019 4.600 4.600 3.050 3.700 24,987 -1.00(-21.28%)
Feb 27, 2019 3.765 4.750 3.450 4.700 12,735 +0.70(+17.50%)
Feb 26, 2019 3.800 4.000 3.760 4.000 8,991 +0.20(+5.26%)
Feb 22, 2019 3.800 3.800 3.800 0 +0.10(+2.70%)
Feb 20, 2019 3.700 3.700 3.700 0 +0.20(+5.71%)
Feb 19, 2019 3.510 3.510 3.500 3.500 450 -0.10(-2.78%)
Feb 15, 2019 3.800 4.150 3.600 3.600 8,500 -0.40(-10.00%)
Feb 14, 2019 3.800 4.000 3.800 4.000 11,597 +0.40(+11.11%)
Feb 12, 2019 3.600 3.600 3.600 0 -0.17(-4.64%)
Feb 11, 2019 3.450 3.950 3.420 3.775 3,972 +0.35(+10.38%)
Feb 08, 2019 3.480 3.700 3.420 3.420 2,500 +0.03(+0.88%)
Feb 07, 2019 3.390 3.390 3.390 3.390 2,400 +0.00(+0.00%)
Feb 06, 2019 3.720 3.720 3.360 3.390 12,237 +0.03(+0.89%)
Feb 05, 2019 3.100 3.800 3.100 3.360 84,481 +0.36(+12.00%)
Feb 04, 2019 2.855 3.000 2.855 3.000 2,381 -0.10(-3.23%)
Feb 01, 2019 3.050 3.100 3.050 3.100 2,000 +0.00(+0.00%)
Jan 31, 2019 2.700 3.100 2.700 3.100 5,100 +0.43(+15.89%)
Jan 30, 2019 2.550 2.700 2.550 2.675 3,385 +0.17(+7.00%)
Jan 29, 2019 2.500 2.500 2.500 2.500 1,000 -0.05(-1.96%)
Jan 28, 2019 2.550 2.550 2.550 2.550 100 +0.09(+3.66%)
Jan 24, 2019 2.460 2.460 2.460 0 +0.04(+1.65%)
Jan 22, 2019 2.420 2.420 2.420 0 +0.00(+0.00%)
Jan 17, 2019 2.420 2.420 2.420 0 -0.08(-3.20%)
Jan 16, 2019 2.500 2.500 2.500 2.500 900 +0.08(+3.31%)
Jan 15, 2019 2.500 2.500 2.420 2.420 200 +0.00(+0.00%)
Jan 14, 2019 2.438 2.438 2.420 2.420 710 -0.08(-3.20%)
Jan 11, 2019 2.500 2.500 2.500 2.500 100 +0.00(+0.00%)
Jan 09, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Jan 08, 2019 2.310 2.750 2.300 2.500 3,002 +0.20(+8.70%)
Jan 07, 2019 2.370 2.570 2.120 2.300 7,953 -0.07(-2.95%)
Jan 04, 2019 2.850 2.850 2.370 2.370 1,200 +0.00(+0.00%)
Jan 03, 2019 2.370 2.370 2.370 2.370 200 +0.04(+1.72%)
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.