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 )

5.050 UNCHANGED
Streaming Delayed Price Updated: 10:48 AM EDT, May 28, 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 (%)
May 31, 2023 3.880 3.900 3.880 3.900 7,932 +0.05(+1.30%)
May 23, 2023 3.850 0 -0.15(-3.75%)
May 22, 2023 3.925 4.000 3.925 4.000 1,700 +0.00(+0.00%)
May 18, 2023 4.000 0 -0.04(-0.99%)
May 17, 2023 4.055 4.055 4.040 4.040 5,425 -0.02(-0.49%)
May 16, 2023 4.060 4.060 4.060 4.060 1,215 +0.04(+1.00%)
May 15, 2023 4.060 4.060 4.020 4.020 1,269 -0.02(-0.50%)
May 12, 2023 4.055 4.055 4.040 4.040 1,040 -0.01(-0.25%)
May 11, 2023 4.058 4.058 4.030 4.050 643 +0.05(+1.25%)
May 10, 2023 4.000 4.035 4.000 4.000 5,840 +0.12(+2.96%)
May 09, 2023 3.885 3.885 3.850 3.885 640 +0.03(+0.68%)
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%)
Nov 01, 2022 3.130 3.300 3.130 3.300 2,412 +0.15(+4.76%)
Oct 31, 2022 3.200 3.200 3.080 3.150 10,015 -0.10(-3.08%)
Oct 28, 2022 3.400 3.550 3.100 3.250 9,527 -0.15(-4.41%)
Oct 27, 2022 3.400 3.400 3.400 3.400 1,500 +0.28(+8.97%)
Oct 24, 2022 3.120 15 +0.00(+0.16%)
Oct 21, 2022 3.115 3.115 3.115 3.115 204 +0.02(+0.48%)
Oct 19, 2022 3.100 0 -0.10(-3.13%)
Oct 18, 2022 3.250 3.250 3.200 3.200 620 -0.02(-0.54%)
Oct 17, 2022 3.400 3.400 3.160 3.217 5,499 -0.23(-6.74%)
Oct 14, 2022 3.450 3.450 3.400 3.450 560 +0.05(+1.47%)
Oct 13, 2022 3.200 3.400 3.110 3.400 10,340 +0.20(+6.25%)
Oct 07, 2022 3.200 50 +0.00(+0.00%)
Oct 05, 2022 3.200 0 -0.21(-6.16%)
Oct 04, 2022 3.500 3.500 3.410 3.410 2,283 -0.09(-2.57%)
Oct 03, 2022 3.500 3.500 3.500 3.500 348 +0.15(+4.48%)
Sep 29, 2022 3.350 0 -0.05(-1.47%)
Sep 28, 2022 3.380 3.400 3.360 3.400 330 +0.02(+0.59%)
Sep 27, 2022 3.420 3.420 3.360 3.380 7,600 -0.12(-3.43%)
Sep 26, 2022 3.500 3.500 3.500 3.500 100 +0.15(+4.48%)
Sep 23, 2022 3.370 3.400 3.210 3.350 9,562 -0.20(-5.63%)
Sep 22, 2022 3.530 3.550 3.360 3.550 5,500 -0.01(-0.14%)
Sep 21, 2022 3.670 3.670 3.370 3.555 18,390 -0.15(-3.92%)
Sep 20, 2022 3.850 3.850 3.700 3.700 7,712 -0.14(-3.65%)
Sep 19, 2022 3.800 3.850 3.800 3.840 1,629 +0.19(+5.21%)
Sep 16, 2022 3.660 3.660 3.450 3.650 11,000 +0.00(+0.00%)
Sep 15, 2022 3.650 3.650 3.650 3.650 200 +0.07(+1.96%)
Sep 14, 2022 3.548 3.580 3.548 3.580 575 +0.05(+1.42%)
Sep 13, 2022 3.560 3.560 3.530 3.530 10,385 +0.02(+0.57%)
Sep 09, 2022 3.510 0 +0.09(+2.63%)
Sep 08, 2022 3.410 3.420 3.350 3.420 5,900 +0.02(+0.59%)
Sep 07, 2022 3.370 3.400 3.370 3.400 5,451 +0.00(+0.00%)
Sep 06, 2022 3.400 3.400 3.400 3.400 1,350 +0.05(+1.49%)
Aug 31, 2022 3.350 0 -0.01(-0.30%)
Aug 30, 2022 3.300 3.394 3.160 3.360 10,000 +0.06(+1.82%)
Aug 29, 2022 3.330 3.330 3.300 3.300 1,052 -0.20(-5.71%)
Aug 26, 2022 3.500 3.500 3.500 3.500 100 +0.21(+6.38%)
Aug 25, 2022 3.400 3.434 3.290 3.290 1,200 -0.11(-3.24%)
Aug 24, 2022 3.400 3.400 3.400 3.400 518 +0.10(+3.03%)
Aug 23, 2022 3.300 3.300 3.275 3.300 3,608 +0.00(+0.00%)
Aug 22, 2022 3.600 3.600 3.150 3.300 5,850 -0.10(-2.94%)
Aug 19, 2022 3.460 3.460 3.400 3.400 9,009 -0.13(-3.68%)
Aug 18, 2022 3.530 3.530 3.530 3.530 113 -0.02(-0.56%)
Aug 17, 2022 3.500 3.680 3.400 3.550 7,484 -0.20(-5.33%)
Aug 15, 2022 3.750 20 +0.25(+7.14%)
Aug 12, 2022 3.510 3.750 3.500 3.500 3,096 +0.00(+0.00%)
Aug 11, 2022 3.750 3.750 3.150 3.500 5,899 -0.25(-6.67%)
Aug 10, 2022 3.750 3.750 3.560 3.750 6,500 +0.01(+0.27%)
Aug 09, 2022 3.750 3.750 3.740 3.740 638 -0.06(-1.58%)
Aug 08, 2022 3.860 3.860 3.740 3.800 10,747 -0.06(-1.55%)
Aug 05, 2022 3.861 3.900 3.860 3.860 350 -0.09(-2.28%)
Aug 03, 2022 3.950 54 +0.25(+6.76%)
Aug 02, 2022 3.700 3.745 3.700 3.700 526 -0.05(-1.33%)
Aug 01, 2022 3.650 3.890 3.650 3.750 3,893 -0.23(-5.78%)
Jul 29, 2022 3.750 4.250 3.400 3.980 54,281 +0.93(+30.49%)
Jul 28, 2022 2.650 3.050 2.490 3.050 11,072 +0.05(+1.67%)
Jul 27, 2022 2.600 3.050 2.600 3.000 2,400 +0.40(+15.38%)
Jul 26, 2022 2.745 2.745 2.575 2.600 18,753 -0.11(-4.06%)
Jul 21, 2022 2.710 0 -0.09(-3.21%)
Jul 20, 2022 2.750 2.980 2.740 2.800 14,050 +0.25(+9.80%)
Jul 19, 2022 2.550 2.550 2.550 2.550 600 +0.00(+0.19%)
Jul 14, 2022 2.545 0 +0.03(+1.00%)
Jul 12, 2022 2.520 0 -0.18(-6.67%)
Jul 05, 2022 2.700 0 +0.20(+8.00%)
Jul 01, 2022 2.723 2.723 2.500 2.500 1,800 -0.25(-9.09%)
Jun 28, 2022 2.750 6 -0.10(-3.51%)
Jun 24, 2022 2.850 0 +0.11(+4.01%)
Jun 22, 2022 2.740 63 +0.25(+9.82%)
Jun 17, 2022 2.495 0 -0.30(-10.89%)
Jun 16, 2022 2.800 2.804 2.800 2.800 915 -0.05(-1.75%)
Jun 15, 2022 2.850 2.850 2.850 2.850 100 +0.04(+1.42%)
Jun 14, 2022 2.835 2.850 2.800 2.810 990 -0.02(-0.71%)
Jun 13, 2022 2.870 2.870 2.830 2.830 1,950 -0.14(-4.71%)
Jun 09, 2022 2.970 0 -0.13(-4.19%)
Jun 07, 2022 3.100 0 +0.23(+8.01%)
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.