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 (%)
Sep 28, 2018 2.850 2.850 2.850 0 +0.00(+0.00%)
Sep 27, 2018 3.110 3.180 2.850 2.850 23,025 -0.34(-10.66%)
Sep 26, 2018 2.970 3.190 2.965 3.190 6,974 +0.28(+9.62%)
Sep 25, 2018 2.750 2.910 2.750 2.910 12,352 +0.13(+4.68%)
Sep 24, 2018 2.780 2.780 2.780 2.780 734 -0.07(-2.46%)
Sep 21, 2018 2.850 2.850 2.850 2.850 2,900 -0.04(-1.38%)
Sep 20, 2018 2.760 2.890 2.700 2.890 5,500 +0.14(+5.09%)
Sep 19, 2018 2.750 2.750 2.736 2.750 800 +0.05(+1.85%)
Sep 18, 2018 2.950 2.950 2.680 2.700 7,725 -0.25(-8.47%)
Sep 17, 2018 3.100 3.140 2.950 2.950 5,075 -0.05(-1.67%)
Sep 14, 2018 3.050 3.140 3.000 3.000 16,700 -0.05(-1.64%)
Sep 13, 2018 3.000 3.050 2.950 3.050 14,428 +0.05(+1.67%)
Sep 12, 2018 2.890 3.000 2.887 3.000 7,318 +0.11(+3.81%)
Sep 10, 2018 2.890 2.890 2.890 0 +0.19(+7.04%)
Sep 07, 2018 2.540 2.700 2.540 2.700 10,700 +0.16(+6.30%)
Sep 06, 2018 2.400 2.540 2.400 2.540 63,792 +0.39(+18.14%)
Sep 05, 2018 2.275 2.275 2.125 2.150 3,730 -0.17(-7.33%)
Sep 04, 2018 2.200 2.320 2.200 2.320 1,600 +0.17(+7.91%)
Aug 31, 2018 2.150 2.150 2.150 0 -0.17(-7.33%)
Aug 29, 2018 2.320 2.320 2.320 0 +0.00(+0.00%)
Aug 28, 2018 2.320 2.320 2.320 2.320 600 +0.07(+3.11%)
Aug 27, 2018 2.100 2.400 2.100 2.250 3,525 +0.10(+4.65%)
Aug 24, 2018 2.150 2.150 2.125 2.150 6,500 +0.00(+0.00%)
Aug 21, 2018 2.150 2.150 2.150 0 +0.05(+2.38%)
Aug 20, 2018 2.120 2.120 2.100 2.100 1,900 -0.02(-0.94%)
Aug 17, 2018 2.150 2.150 2.120 2.120 8,600 -0.05(-2.53%)
Aug 16, 2018 2.175 2.175 2.175 2.175 400 -0.02(-0.68%)
Aug 15, 2018 2.060 2.190 2.060 2.190 2,460 +0.14(+6.83%)
Aug 14, 2018 2.050 2.063 2.050 2.050 1,900 +0.00(+0.00%)
Aug 13, 2018 2.180 2.180 2.050 2.050 8,100 -0.13(-5.96%)
Aug 10, 2018 2.180 2.180 2.180 2.180 2,000 +0.06(+2.83%)
Aug 09, 2018 2.370 2.373 2.120 2.120 15,100 -0.26(-10.92%)
Aug 08, 2018 2.345 2.380 2.250 2.380 7,775 +0.03(+1.28%)
Aug 07, 2018 2.300 2.350 2.200 2.350 7,600 +0.10(+4.33%)
Aug 06, 2018 2.110 2.300 2.110 2.252 5,229 +0.14(+6.75%)
Aug 03, 2018 2.350 2.400 2.110 2.110 24,600 -0.19(-8.26%)
Aug 02, 2018 1.650 3.125 1.650 2.300 92,775 +0.88(+61.97%)
Aug 01, 2018 1.420 1.420 1.420 1.420 2,300 -0.10(-6.58%)
Jul 31, 2018 1.485 1.520 1.485 1.520 5,195 +0.03(+2.01%)
Jul 27, 2018 1.490 1.490 1.490 0 +0.00(+0.00%)
Jul 26, 2018 1.490 1.490 1.490 1.490 400 +0.07(+4.93%)
Jul 25, 2018 1.420 1.420 1.420 1.420 1,001 +0.02(+1.43%)
Jul 23, 2018 1.400 1.400 1.400 0 +0.00(+0.00%)
Jul 20, 2018 1.310 1.450 1.310 1.400 3,100 -0.05(-3.45%)
Jul 19, 2018 1.450 1.450 1.450 1.450 165 -0.05(-3.33%)
Jul 18, 2018 1.500 1.500 1.500 1.500 700 +0.00(+0.00%)
Jul 17, 2018 1.500 1.500 1.500 1.500 360 +0.00(+0.00%)
Jul 16, 2018 1.500 1.500 1.500 1.500 105 +0.00(+0.00%)
Jul 13, 2018 1.465 1.500 1.450 1.500 14,400 +0.00(+0.00%)
Jul 12, 2018 1.500 1.500 1.500 1.500 1,000 +0.00(+0.00%)
Jul 11, 2018 1.445 1.500 1.445 1.500 2,200 +0.04(+2.74%)
Jul 10, 2018 1.460 1.460 1.460 1.460 507 +0.01(+0.69%)
Jul 09, 2018 1.435 1.450 1.435 1.450 4,700 +0.01(+0.69%)
Jul 05, 2018 1.440 1.440 1.440 65 +0.02(+1.41%)
Jul 03, 2018 1.420 1.420 1.420 0 +0.02(+1.43%)
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.