Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

5.250 +0.200 (+3.96%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 4, 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 (%)
Nov 29, 2019 1.160 1.230 1.090 1.160 2,400 -0.30(-20.55%)
Nov 26, 2019 1.460 1.460 1.460 0 +0.25(+20.66%)
Nov 25, 2019 1.210 1.210 1.135 1.210 926 +0.16(+15.24%)
Nov 20, 2019 1.050 1.050 1.050 0 -0.16(-13.22%)
Nov 19, 2019 1.210 1.210 1.210 1.210 412 +0.00(+0.00%)
Nov 15, 2019 1.210 1.210 1.210 0 +0.00(+0.00%)
Nov 13, 2019 1.210 1.210 1.210 0 +0.00(+0.00%)
Nov 12, 2019 1.155 1.210 1.155 1.210 2,200 +0.13(+12.04%)
Nov 11, 2019 1.050 1.080 1.050 1.080 5,900 +0.03(+2.86%)
Nov 08, 2019 1.050 1.050 1.050 1.050 2,000 -0.03(-2.78%)
Nov 07, 2019 1.080 1.080 1.080 1.080 5,100 +0.00(+0.00%)
Nov 06, 2019 1.090 1.090 1.080 1.080 10,900 -0.07(-6.09%)
Nov 05, 2019 1.070 1.230 1.070 1.150 23,000 +0.03(+2.68%)
Nov 04, 2019 1.375 1.375 1.080 1.120 110,356 -0.48(-30.00%)
Nov 01, 2019 1.600 1.600 1.600 1.600 600 -0.02(-1.23%)
Oct 29, 2019 1.620 1.620 1.620 0 -0.02(-1.22%)
Oct 25, 2019 1.640 1.640 1.640 0 +0.19(+13.10%)
Oct 23, 2019 1.450 1.450 1.450 0 +0.00(+0.35%)
Oct 22, 2019 1.450 1.450 1.445 1.445 2,200 -0.00(-0.34%)
Oct 21, 2019 1.450 1.450 1.450 1.450 4,000 +0.00(+0.00%)
Oct 18, 2019 1.440 1.460 1.440 1.450 1,700 +0.02(+1.40%)
Oct 17, 2019 1.430 1.430 1.430 1.430 1,115 -0.05(-3.38%)
Oct 15, 2019 1.480 1.480 1.480 0 +0.00(+0.00%)
Oct 14, 2019 1.480 1.480 1.480 1.480 3,000 -0.01(-0.67%)
Oct 04, 2019 1.490 1.490 1.490 0 +0.04(+2.76%)
Oct 03, 2019 1.450 1.450 1.450 1.450 714 +0.00(+0.00%)
Oct 01, 2019 1.450 1.450 1.450 0 +0.00(+0.00%)
Sep 27, 2019 1.450 1.450 1.450 0 -0.02(-1.36%)
Sep 26, 2019 1.470 1.470 1.470 1.470 2,090 -0.09(-5.77%)
Sep 24, 2019 1.560 1.560 1.560 0 -0.05(-3.11%)
Sep 18, 2019 1.610 1.610 1.610 0 -0.04(-2.42%)
Sep 16, 2019 1.650 1.650 1.650 0 -0.04(-2.37%)
Sep 13, 2019 1.690 1.690 1.690 1.690 500 +0.00(+0.00%)
Sep 12, 2019 1.460 1.690 1.460 1.690 1,623 +0.25(+17.36%)
Sep 10, 2019 1.440 1.440 1.440 0 -0.01(-0.69%)
Sep 09, 2019 1.460 1.460 1.450 1.450 4,138 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.