Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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)

4.350 -0.020 (-0.46%)
Streaming Delayed Price Updated: 1:29 PM EDT, Apr 1, 2025 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 27, 2025 4.370 0 -0.06(-1.30%)
Mar 24, 2025 4.428 0 +0.07(+1.55%)
Mar 21, 2025 4.480 4.480 4.360 4.360 300 -0.24(-5.22%)
Mar 19, 2025 4.600 0 +0.24(+5.50%)
Mar 18, 2025 4.360 4.360 4.360 4.360 1,500 +0.00(+0.00%)
Mar 17, 2025 4.360 4.438 4.360 4.360 382 -0.04(-0.91%)
Mar 14, 2025 4.360 4.440 4.355 4.400 2,396 +0.04(+0.92%)
Mar 13, 2025 4.360 4.360 4.360 4.360 1,000 +0.05(+1.16%)
Mar 12, 2025 4.270 4.343 4.270 4.310 6,321 -0.04(-0.92%)
Mar 11, 2025 4.360 4.360 4.350 4.350 6,656 -0.09(-2.03%)
Mar 10, 2025 4.400 4.440 4.400 4.440 800 +0.05(+1.02%)
Mar 06, 2025 4.395 45 -0.03(-0.57%)
Mar 05, 2025 4.440 4.440 4.420 4.420 9,160 -0.07(-1.56%)
Mar 04, 2025 4.580 4.580 4.490 4.490 5,360 -0.09(-1.97%)
Mar 03, 2025 4.580 4.600 4.580 4.580 3,174 +0.10(+2.23%)
Feb 28, 2025 4.489 4.489 4.480 4.480 3,100 +0.00(+0.00%)
Feb 27, 2025 4.510 4.537 4.480 4.480 3,300 -0.03(-0.67%)
Feb 26, 2025 4.510 4.520 4.510 4.510 5,882 -0.30(-6.24%)
Feb 21, 2025 4.810 0 +0.05(+1.05%)
Feb 20, 2025 4.750 4.760 4.750 4.760 872 +0.16(+3.48%)
Feb 19, 2025 4.560 4.600 4.560 4.600 14,529 +0.06(+1.43%)
Feb 18, 2025 4.588 4.625 4.490 4.535 3,585 -0.21(-4.53%)
Feb 14, 2025 4.360 4.790 4.360 4.750 25,148 +0.02(+0.42%)
Feb 13, 2025 4.850 4.850 4.730 4.730 2,890 -0.13(-2.67%)
Feb 12, 2025 4.860 4.860 4.860 4.860 1,914 -0.13(-2.55%)
Feb 11, 2025 4.980 4.987 4.980 4.987 290 +0.01(+0.14%)
Feb 10, 2025 4.980 4.980 4.980 4.980 200 +0.01(+0.20%)
Feb 07, 2025 4.970 4.970 4.970 4.970 500 +0.05(+1.02%)
Feb 05, 2025 4.920 0 +0.05(+1.03%)
Feb 04, 2025 4.870 4.870 4.870 4.870 200 +0.02(+0.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.