Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

5.200 UNCHANGED
Streaming Delayed Price Updated: 1:38 PM EDT, May 23, 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 (%)
May 19, 2011 3.050 3.050 3.050 0 -0.05(-1.61%)
May 13, 2011 3.100 3.100 3.100 0 -0.20(-6.06%)
May 12, 2011 3.100 3.300 3.100 3.300 3,500 +0.25(+8.20%)
May 10, 2011 3.050 3.050 3.050 0 -0.25(-7.58%)
May 09, 2011 3.300 3.300 3.300 3.300 1,000 +0.00(+0.00%)
May 06, 2011 3.290 3.300 3.290 3.300 2,000 +0.10(+3.12%)
May 04, 2011 3.200 3.200 3.200 0 +0.05(+1.59%)
May 03, 2011 3.150 3.150 3.150 3.150 150 -0.14(-4.26%)
Apr 29, 2011 3.290 3.290 3.290 3.290 0 +0.74(+29.02%)
Apr 27, 2011 2.550 2.550 2.550 2.550 0 -0.20(-7.27%)
Apr 25, 2011 2.750 2.750 2.750 2.750 0 +0.50(+22.22%)
Apr 19, 2011 2.250 2.250 2.250 2.250 0 -0.50(-18.18%)
Apr 15, 2011 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Apr 13, 2011 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Apr 07, 2011 2.750 2.750 2.750 2.750 0 +0.02(+0.73%)
Apr 01, 2011 2.730 2.730 2.730 2.730 0 +0.08(+3.02%)
Mar 31, 2011 2.650 2.650 2.650 2.650 500 +0.35(+15.22%)
Mar 25, 2011 2.300 2.300 2.300 2.300 0 -0.40(-14.81%)
Mar 24, 2011 2.700 2.700 2.700 2.700 500 -0.05(-1.82%)
Mar 23, 2011 2.500 2.750 2.500 2.750 1,000 +0.15(+5.77%)
Mar 22, 2011 2.600 2.600 2.600 2.600 1,000 -0.15(-5.45%)
Mar 17, 2011 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Mar 16, 2011 2.750 2.750 2.750 2.750 2,185 -0.05(-1.79%)
Mar 14, 2011 2.800 2.800 2.800 2.800 0 +0.05(+1.82%)
Mar 10, 2011 2.750 2.750 2.750 2.750 0 -0.35(-11.29%)
Mar 09, 2011 3.100 3.100 3.100 3.100 500 -0.25(-7.46%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.