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 )

5.450 UNCHANGED

Streaming Delayed Price Updated: 10:55 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 19, 2024	5.450	5.450	5.450	5.450	136	+0.00(+0.00%)
Apr 18, 2024	5.350	5.450	5.350	5.450	1,487	-0.02(-0.37%)
Apr 17, 2024	5.480	5.480	5.470	5.470	1,500	+0.07(+1.30%)
Apr 16, 2024	5.480	5.480	5.400	5.400	2,075	+0.10(+1.79%)
Apr 15, 2024	5.400	5.400	5.305	5.305	1,180	-0.10(-1.76%)
Apr 12, 2024	5.400	5.400	5.400	5.400	1,359	+0.02(+0.37%)
Apr 11, 2024	5.380	5.380	5.380	5.380	600	+0.13(+2.48%)
Apr 09, 2024				5.250	4	-0.12(-2.23%)
Apr 08, 2024	5.250	5.370	5.250	5.370	7,134	+0.16(+3.07%)
Apr 05, 2024	5.400	5.400	5.210	5.210	2,560	+0.21(+4.20%)
Apr 04, 2024	5.080	5.100	5.000	5.000	10,850	-0.10(-1.96%)
Apr 03, 2024	5.350	5.350	5.016	5.100	15,980	-0.39(-7.10%)
Apr 02, 2024	5.490	5.490	5.490	5.490	177	+0.24(+4.57%)
Mar 28, 2024				5.250	0	+0.24(+4.79%)
Mar 26, 2024				5.010	0	-0.64(-11.33%)
Mar 25, 2024	5.500	5.650	5.450	5.650	4,578	+0.28(+5.12%)
Mar 22, 2024	5.375	5.375	5.375	5.375	158	+0.12(+2.38%)
Mar 21, 2024	5.200	5.250	4.850	5.250	6,724	-0.15(-2.78%)
Mar 20, 2024	5.400	5.400	5.400	5.400	1,000	+0.20(+3.85%)
Mar 15, 2024				5.200	0	+0.10(+1.96%)
Mar 14, 2024	5.250	5.250	5.100	5.100	361	-0.15(-2.86%)
Mar 13, 2024	5.200	5.250	5.200	5.250	600	+0.13(+2.54%)
Mar 12, 2024	5.120	5.120	5.120	5.120	17,800	-0.37(-6.74%)
Mar 11, 2024	5.410	5.490	5.090	5.490	3,735	+0.01(+0.18%)
Mar 08, 2024	5.295	5.480	5.295	5.480	652	+0.08(+1.48%)
Mar 07, 2024	5.350	5.400	5.010	5.400	2,126	+0.05(+0.93%)
Mar 06, 2024	5.250	5.350	5.250	5.350	3,210	+0.10(+1.90%)
Mar 05, 2024	5.250	5.253	5.250	5.250	2,009	-0.20(-3.67%)
Mar 04, 2024	5.250	5.500	5.250	5.450	2,835	+0.20(+3.81%)
Mar 01, 2024	5.240	5.250	5.060	5.250	3,043	+0.24(+4.79%)
Feb 28, 2024				5.010	9	-0.23(-4.39%)
Feb 27, 2024	5.135	5.240	4.880	5.240	31,482	+0.25(+4.99%)
Feb 26, 2024	5.200	5.201	4.991	4.991	2,631	-0.21(-4.02%)
Feb 23, 2024	5.023	5.200	5.018	5.200	1,600	+0.20(+4.00%)
Feb 22, 2024	5.012	5.012	5.000	5.000	860	-0.10(-1.96%)
Feb 21, 2024	5.250	5.250	5.100	5.100	3,168	+0.05(+0.99%)
Feb 20, 2024	5.006	5.050	4.970	5.050	5,150	+0.10(+2.02%)
Feb 16, 2024	4.960	4.960	4.950	4.950	2,965	+0.04(+0.81%)
Feb 15, 2024	4.880	4.960	4.878	4.910	4,296	-0.10(-2.00%)
Feb 14, 2024	5.010	5.010	5.010	5.010	205	-0.01(-0.28%)
Feb 13, 2024	4.888	5.026	4.850	5.024	2,202	-0.03(-0.51%)
Feb 12, 2024	5.140	5.350	4.984	5.050	4,789	-0.10(-1.94%)
Feb 09, 2024	5.250	5.350	5.090	5.150	15,200	-0.05(-0.96%)
Feb 07, 2024				5.200	0	+0.20(+4.00%)
Feb 06, 2024	5.000	5.000	5.000	5.000	102	+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