Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

6.370 -0.030 (-0.47%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jul 22, 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 (%)
Jul 19, 2024 6.400 6.400 6.400 6.400 1,393 +0.04(+0.63%)
Jul 18, 2024 6.150 6.360 6.120 6.360 5,120 +0.26(+4.26%)
Jul 17, 2024 6.070 6.150 6.070 6.100 815 +0.15(+2.52%)
Jul 16, 2024 5.950 6.150 5.950 5.950 3,140 +0.02(+0.34%)
Jul 15, 2024 5.900 5.950 5.900 5.930 1,215 +0.05(+0.85%)
Jul 12, 2024 5.880 5.880 5.880 5.880 500 -0.02(-0.34%)
Jul 11, 2024 5.650 5.900 5.510 5.900 4,397 +0.03(+0.51%)
Jul 09, 2024 5.870 49 +0.01(+0.17%)
Jul 08, 2024 5.640 5.860 5.510 5.860 17,141 +0.34(+6.16%)
Jul 05, 2024 5.520 5.520 5.520 5.520 430 +0.07(+1.28%)
Jul 03, 2024 5.400 5.450 5.400 5.450 752 +0.18(+3.42%)
Jul 02, 2024 5.270 5.400 5.270 5.270 2,119 -0.13(-2.41%)
Jun 28, 2024 5.400 5 +0.15(+2.86%)
Jun 27, 2024 5.400 5.400 5.250 5.250 3,620 +0.01(+0.19%)
Jun 26, 2024 5.250 5.400 5.240 5.240 1,362 -0.01(-0.19%)
Jun 25, 2024 5.250 5.250 5.250 5.250 1,021 +0.01(+0.19%)
Jun 24, 2024 5.220 5.240 5.220 5.240 2,020 -0.01(-0.19%)
Jun 21, 2024 5.250 5.250 5.250 5.250 100 +0.21(+4.17%)
Jun 20, 2024 5.200 5.200 5.040 5.040 1,704 -0.16(-3.08%)
Jun 17, 2024 5.200 11 +0.08(+1.56%)
Jun 14, 2024 5.600 5.600 5.120 5.120 3,526 -0.33(-6.06%)
Jun 12, 2024 5.450 0 +0.00(+0.00%)
Jun 11, 2024 5.545 5.640 5.450 5.450 2,410 +0.25(+4.81%)
Jun 10, 2024 5.250 5.250 5.200 5.200 475 -0.05(-0.95%)
Jun 07, 2024 5.598 5.598 5.250 5.250 380 -0.05(-0.94%)
Jun 06, 2024 5.490 5.490 5.300 5.300 954 +0.00(+0.00%)
Jun 05, 2024 5.290 5.395 5.290 5.300 3,913 +0.05(+0.95%)
Jun 04, 2024 5.150 5.250 5.150 5.250 5,986 +0.20(+3.96%)
Jun 03, 2024 5.090 5.090 5.050 5.050 1,647 -0.10(-1.94%)
May 31, 2024 5.050 5.150 5.050 5.150 3,648 +0.00(+0.00%)
May 30, 2024 5.130 5.150 5.050 5.150 1,340 +0.10(+1.98%)
May 29, 2024 5.170 5.200 5.050 5.050 2,410 +0.00(+0.00%)
May 28, 2024 5.100 5.100 5.050 5.050 874 -0.15(-2.88%)
May 23, 2024 5.200 0 +0.00(+0.00%)
May 22, 2024 5.200 5.200 5.200 5.200 1,491 -0.05(-0.95%)
May 21, 2024 5.060 5.300 5.060 5.250 3,336 +0.09(+1.78%)
May 20, 2024 5.156 5.180 5.100 5.158 5,737 -0.02(-0.33%)
May 17, 2024 5.120 5.175 5.120 5.175 2,250 -0.03(-0.48%)
May 16, 2024 5.200 5.200 5.200 5.200 507 +0.08(+1.56%)
May 15, 2024 5.120 5.120 5.120 5.120 900 -0.13(-2.48%)
May 14, 2024 5.250 5.250 5.250 5.250 330 -0.03(-0.57%)
May 13, 2024 5.157 5.280 5.150 5.280 2,113 +0.19(+3.73%)
May 10, 2024 5.090 5.090 5.090 5.090 215 -0.21(-3.96%)
May 08, 2024 5.300 0 +0.10(+1.92%)
May 03, 2024 5.200 24 -0.14(-2.59%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.