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
Markets:
Overview
News
Currencies
International
Treasuries

Sci Engineered Materials Inc (OP:SCIA)

4.080 -0.270 (-6.21%)
Streaming Delayed Price Updated: 12:57 PM EDT, Jul 3, 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 (%)
Jul 03, 2025 4.360 4.360 4.000 4.080 3,500 -0.27(-6.21%)
Jun 30, 2025 4.350 80 +0.28(+6.88%)
Jun 27, 2025 4.200 4.300 4.070 4.070 5,565 -0.11(-2.68%)
Jun 26, 2025 4.200 4.200 4.182 4.182 5,003 -0.02(-0.43%)
Jun 25, 2025 4.200 4.200 4.200 4.200 4,030 +0.06(+1.45%)
Jun 24, 2025 4.400 4.400 4.122 4.140 7,043 -0.19(-4.39%)
Jun 23, 2025 4.320 4.374 4.265 4.330 9,098 +0.17(+4.09%)
Jun 20, 2025 4.155 4.160 4.155 4.160 1,100 +0.00(+0.00%)
Jun 18, 2025 4.200 4.250 4.150 4.160 20,314 -0.09(-2.12%)
Jun 17, 2025 4.250 4.250 4.250 4.250 1,999 +0.00(+0.00%)
Jun 16, 2025 4.450 4.500 4.210 4.250 5,640 +0.04(+0.95%)
Jun 10, 2025 4.210 0 +0.02(+0.48%)
Jun 09, 2025 4.188 4.190 4.180 4.190 10,176 -0.02(-0.48%)
Jun 05, 2025 4.210 170 -0.24(-5.39%)
Jun 04, 2025 4.420 4.450 4.260 4.450 14,236 +0.08(+1.71%)
Jun 03, 2025 4.435 4.435 4.300 4.375 3,124 +0.08(+1.74%)
May 30, 2025 4.300 1 -0.10(-2.27%)
May 29, 2025 4.290 4.450 4.290 4.400 4,270 +0.05(+1.15%)
May 28, 2025 4.365 4.365 4.350 4.350 560 -0.01(-0.11%)
May 27, 2025 4.362 4.390 4.350 4.355 2,345 +0.01(+0.11%)
May 23, 2025 4.400 4.400 4.350 4.350 2,100 +0.05(+1.16%)
May 22, 2025 4.415 4.430 4.300 4.300 3,267 -0.13(-2.93%)
May 21, 2025 4.450 4.450 4.360 4.430 1,901 +0.03(+0.68%)
May 20, 2025 4.450 4.450 4.400 4.400 800 +0.05(+1.15%)
May 19, 2025 4.350 4.350 4.350 4.350 218 +0.00(+0.00%)
May 15, 2025 4.350 0 +0.01(+0.20%)
May 14, 2025 4.340 4.341 4.340 4.341 4,000 -0.01(-0.20%)
May 06, 2025 4.350 112 +0.00(+0.00%)
May 05, 2025 4.310 4.350 4.310 4.350 1,000 +0.10(+2.35%)
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 Of Service.
 
 
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.