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 UNCHANGED
Streaming Delayed Price Updated: 11:42 AM EDT, May 15, 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 (%)
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%)
May 02, 2025 4.450 4.500 4.250 4.250 7,200 -0.24(-5.24%)
Apr 30, 2025 4.485 10 +0.10(+2.34%)
Apr 29, 2025 4.383 4.383 4.310 4.383 500 -0.21(-4.52%)
Apr 25, 2025 4.590 0 +0.04(+0.88%)
Apr 21, 2025 4.550 0 +0.20(+4.60%)
Apr 17, 2025 4.300 4.350 4.300 4.350 4,600 +0.05(+1.16%)
Apr 16, 2025 4.593 4.593 4.300 4.300 1,980 -0.30(-6.52%)
Apr 15, 2025 4.595 4.600 4.595 4.600 220 +0.01(+0.22%)
Apr 11, 2025 4.590 0 +0.11(+2.46%)
Apr 10, 2025 4.480 4.480 4.480 4.480 100 -0.09(-1.97%)
Apr 09, 2025 4.450 4.570 4.450 4.570 7,005 +0.27(+6.28%)
Apr 08, 2025 4.300 4.340 4.300 4.300 4,124 +0.00(+0.00%)
Apr 07, 2025 4.348 4.348 4.300 4.300 515 -0.14(-3.15%)
Apr 04, 2025 4.450 4.450 4.438 4.440 300 -0.06(-1.33%)
Apr 03, 2025 4.500 4.500 4.500 4.500 100 +0.10(+2.27%)
Apr 02, 2025 4.380 4.400 4.380 4.400 739 +0.05(+1.15%)
Apr 01, 2025 4.370 4.370 4.350 4.350 6,506 -0.02(-0.46%)
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%)
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.