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 )

4.750 +0.020 (+0.42%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 14, 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 (%)
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%)
Feb 03, 2025 4.835 4.850 4.820 4.850 1,403 +0.01(+0.21%)
Jan 31, 2025 4.840 4.840 4.840 4.840 200 +0.01(+0.17%)
Jan 30, 2025 4.820 4.832 4.820 4.832 2,272 +0.15(+3.25%)
Jan 27, 2025 4.680 1 +0.00(+0.11%)
Jan 24, 2025 4.650 4.675 4.650 4.675 1,000 +0.02(+0.54%)
Jan 23, 2025 5.000 5.000 4.650 4.650 1,119 -0.35(-7.00%)
Jan 22, 2025 5.000 5.000 5.000 5.000 223 +0.29(+6.16%)
Jan 21, 2025 5.200 5.200 4.705 4.710 7,718 -0.04(-0.84%)
Jan 17, 2025 4.500 4.750 4.500 4.750 808 -0.44(-8.48%)
Jan 14, 2025 5.190 7 +0.08(+1.57%)
Jan 13, 2025 5.110 5.110 5.110 5.110 101 -0.07(-1.35%)
Jan 06, 2025 5.180 0 +0.13(+2.68%)
Jan 03, 2025 4.660 5.045 4.660 5.045 9,108 +0.34(+7.34%)
Jan 02, 2025 4.700 4.700 4.700 4.700 191 +0.10(+2.17%)
Dec 31, 2024 4.600 0 -0.03(-0.54%)
Dec 27, 2024 4.625 50 -0.08(-1.60%)
Dec 26, 2024 4.660 4.700 4.600 4.700 3,800 +0.10(+2.17%)
Dec 24, 2024 4.680 4.680 4.600 4.600 1,641 -0.05(-1.08%)
Dec 23, 2024 4.670 4.690 4.650 4.650 3,834 -0.01(-0.21%)
Dec 19, 2024 4.660 0 -0.09(-1.89%)
Dec 18, 2024 4.713 4.750 4.700 4.750 2,322 +0.01(+0.26%)
Dec 17, 2024 4.850 4.850 4.700 4.737 2,080 -0.16(-3.32%)
Dec 16, 2024 4.756 4.900 4.660 4.900 1,281 +0.20(+4.26%)
Dec 12, 2024 4.700 0 -0.30(-6.00%)
Dec 09, 2024 5.000 0 -0.15(-2.91%)
Dec 06, 2024 5.150 5.162 5.150 5.150 527 -0.03(-0.58%)
Dec 04, 2024 5.180 64 -0.03(-0.58%)
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.