Sign In \| Register \| About Menlo Park \| Contact Us
Menlo Park, CA September 01, 2020 1:28pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Burgers
- Chinese
- Coffee House
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- International
- Italian
- Japanese
- Mexican
- Pizza
- Sandwiches
- Seafood
- Steak Chops
- Sushi
- Wine
- Bars and Lounges
- Museum
- Family Fun
- Arts & Culture
- Parks
- Annual Events
- Golf
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Sci Engineered Materials Inc (OP: SCIA )

5.175 -0.025 (-0.48%)

Streaming Delayed Price Updated: 12:50 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022				3.350	0	-0.01(-0.30%)
Aug 30, 2022	3.300	3.394	3.160	3.360	10,000	+0.06(+1.82%)
Aug 29, 2022	3.330	3.330	3.300	3.300	1,052	-0.20(-5.71%)
Aug 26, 2022	3.500	3.500	3.500	3.500	100	+0.21(+6.38%)
Aug 25, 2022	3.400	3.434	3.290	3.290	1,200	-0.11(-3.24%)
Aug 24, 2022	3.400	3.400	3.400	3.400	518	+0.10(+3.03%)
Aug 23, 2022	3.300	3.300	3.275	3.300	3,608	+0.00(+0.00%)
Aug 22, 2022	3.600	3.600	3.150	3.300	5,850	-0.10(-2.94%)
Aug 19, 2022	3.460	3.460	3.400	3.400	9,009	-0.13(-3.68%)
Aug 18, 2022	3.530	3.530	3.530	3.530	113	-0.02(-0.56%)
Aug 17, 2022	3.500	3.680	3.400	3.550	7,484	-0.20(-5.33%)
Aug 15, 2022				3.750	20	+0.25(+7.14%)
Aug 12, 2022	3.510	3.750	3.500	3.500	3,096	+0.00(+0.00%)
Aug 11, 2022	3.750	3.750	3.150	3.500	5,899	-0.25(-6.67%)
Aug 10, 2022	3.750	3.750	3.560	3.750	6,500	+0.01(+0.27%)
Aug 09, 2022	3.750	3.750	3.740	3.740	638	-0.06(-1.58%)
Aug 08, 2022	3.860	3.860	3.740	3.800	10,747	-0.06(-1.55%)
Aug 05, 2022	3.861	3.900	3.860	3.860	350	-0.09(-2.28%)
Aug 03, 2022				3.950	54	+0.25(+6.76%)
Aug 02, 2022	3.700	3.745	3.700	3.700	526	-0.05(-1.33%)
Aug 01, 2022	3.650	3.890	3.650	3.750	3,893	-0.23(-5.78%)
Jul 29, 2022	3.750	4.250	3.400	3.980	54,281	+0.93(+30.49%)
Jul 28, 2022	2.650	3.050	2.490	3.050	11,072	+0.05(+1.67%)
Jul 27, 2022	2.600	3.050	2.600	3.000	2,400	+0.40(+15.38%)
Jul 26, 2022	2.745	2.745	2.575	2.600	18,753	-0.11(-4.06%)
Jul 21, 2022				2.710	0	-0.09(-3.21%)
Jul 20, 2022	2.750	2.980	2.740	2.800	14,050	+0.25(+9.80%)
Jul 19, 2022	2.550	2.550	2.550	2.550	600	+0.00(+0.19%)
Jul 14, 2022				2.545	0	+0.03(+1.00%)
Jul 12, 2022				2.520	0	-0.18(-6.67%)
Jul 05, 2022				2.700	0	+0.20(+8.00%)
Jul 01, 2022	2.723	2.723	2.500	2.500	1,800	-0.25(-9.09%)
Jun 28, 2022				2.750	6	-0.10(-3.51%)
Jun 24, 2022				2.850	0	+0.11(+4.01%)
Jun 22, 2022				2.740	63	+0.25(+9.82%)
Jun 17, 2022				2.495	0	-0.30(-10.89%)
Jun 16, 2022	2.800	2.804	2.800	2.800	915	-0.05(-1.75%)
Jun 15, 2022	2.850	2.850	2.850	2.850	100	+0.04(+1.42%)
Jun 14, 2022	2.835	2.850	2.800	2.810	990	-0.02(-0.71%)
Jun 13, 2022	2.870	2.870	2.830	2.830	1,950	-0.14(-4.71%)
Jun 09, 2022				2.970	0	-0.13(-4.19%)
Jun 07, 2022				3.100	0	+0.23(+8.01%)

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.

Search Hotels in Menlo Park

Find A Business

or Browse Listings

Sci Engineered Materials Inc (OP: SCIA )

Historical Prices