Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SC Pharmaceuticals Inc (NQ: SCPH )

3.910 -0.100 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2020 7.620 7.650 7.210 7.500 138,600 -0.15(-1.96%)
Jul 30, 2020 7.580 7.690 7.370 7.650 49,528 -0.06(-0.78%)
Jul 29, 2020 8.000 8.000 7.650 7.710 38,936 -0.23(-2.90%)
Jul 28, 2020 7.370 8.020 7.335 7.940 54,417 +0.57(+7.73%)
Jul 27, 2020 7.510 7.705 7.210 7.370 206,614 +0.06(+0.82%)
Jul 24, 2020 7.430 7.530 7.200 7.310 79,200 -0.10(-1.35%)
Jul 23, 2020 7.550 7.600 7.360 7.410 57,699 -0.07(-0.94%)
Jul 22, 2020 7.560 7.795 7.410 7.480 31,088 -0.07(-0.93%)
Jul 21, 2020 7.690 7.750 7.500 7.550 50,075 -0.04(-0.59%)
Jul 20, 2020 7.670 8.080 7.490 7.595 107,126 -0.03(-0.33%)
Jul 17, 2020 7.570 8.000 7.500 7.620 42,400 +0.06(+0.79%)
Jul 16, 2020 7.740 7.750 7.540 7.560 22,278 -0.26(-3.32%)
Jul 15, 2020 7.500 8.100 7.320 7.820 123,122 +0.43(+5.82%)
Jul 14, 2020 7.350 7.460 7.070 7.390 90,371 +0.07(+0.96%)
Jul 13, 2020 7.640 7.730 7.230 7.320 71,396 -0.31(-4.06%)
Jul 10, 2020 7.510 7.715 7.330 7.630 61,300 +0.08(+1.13%)
Jul 09, 2020 8.280 8.460 7.380 7.545 75,955 -0.69(-8.32%)
Jul 08, 2020 7.320 8.270 7.210 8.230 308,585 +0.95(+13.05%)
Jul 07, 2020 7.110 7.460 7.110 7.280 74,835 +0.15(+2.10%)
Jul 06, 2020 7.200 7.380 7.030 7.130 60,287 -0.03(-0.42%)
Jul 02, 2020 7.290 7.550 7.150 7.160 74,300 -0.01(-0.14%)
Jul 01, 2020 7.340 7.500 7.060 7.170 86,758 -0.19(-2.58%)
Jun 30, 2020 7.750 7.780 7.160 7.360 84,444 -0.34(-4.42%)
Jun 29, 2020 7.390 7.780 7.000 7.700 218,751 +0.50(+6.94%)
Jun 26, 2020 7.640 7.890 7.050 7.200 905,100 -0.52(-6.74%)
Jun 25, 2020 8.060 8.290 7.250 7.720 135,775 -0.31(-3.86%)
Jun 24, 2020 8.320 8.430 7.647 8.030 71,568 -0.37(-4.40%)
Jun 23, 2020 7.690 8.610 7.690 8.400 111,318 +0.79(+10.38%)
Jun 22, 2020 7.160 8.140 7.160 7.610 221,502 +0.60(+8.56%)
Jun 19, 2020 7.740 8.061 7.010 7.010 619,300 -0.72(-9.31%)
Jun 18, 2020 7.510 7.830 7.440 7.730 115,997 +0.22(+2.93%)
Jun 17, 2020 7.470 7.630 7.250 7.510 110,288 +0.06(+0.81%)
Jun 16, 2020 7.310 7.830 7.120 7.450 204,031 +0.33(+4.63%)
Jun 15, 2020 7.060 7.845 6.960 7.120 191,819 +0.02(+0.28%)
Jun 12, 2020 7.390 7.600 6.910 7.100 60,500 -0.20(-2.74%)
Jun 11, 2020 7.460 7.760 7.260 7.300 76,335 -0.29(-3.82%)
Jun 10, 2020 7.990 8.000 7.560 7.590 53,905 -0.37(-4.65%)
Jun 09, 2020 8.130 8.290 7.710 7.960 103,720 -0.23(-2.81%)
Jun 08, 2020 8.050 8.360 7.550 8.190 231,069 +0.16(+1.99%)
Jun 05, 2020 8.700 8.740 7.810 8.030 175,100 -0.66(-7.59%)
Jun 04, 2020 8.600 8.780 8.470 8.690 113,759 +0.05(+0.58%)
Jun 03, 2020 8.570 8.770 8.500 8.640 138,639 +0.08(+0.93%)
Jun 02, 2020 8.690 8.790 8.320 8.560 136,623 -0.09(-1.04%)
Jun 01, 2020 8.410 8.890 8.345 8.650 240,061 +0.32(+3.84%)
May 29, 2020 8.600 8.610 8.000 8.330 156,600 -0.04(-0.48%)
May 28, 2020 8.780 8.780 8.269 8.370 135,095 -0.28(-3.24%)
May 27, 2020 8.600 8.980 8.305 8.650 359,627 +0.22(+2.61%)
May 26, 2020 8.550 8.690 8.120 8.430 195,497 -0.02(-0.24%)
May 22, 2020 8.410 8.560 8.245 8.450 267,600 -0.06(-0.71%)
May 21, 2020 8.170 8.680 8.170 8.510 1,308,625 -2.32(-21.42%)
May 20, 2020 10.90 10.92 10.42 10.83 27,575 +0.01(+0.09%)
May 19, 2020 10.12 10.94 10.12 10.82 23,104 +0.50(+4.84%)
May 18, 2020 10.99 10.99 10.12 10.32 23,993 -0.30(-2.82%)
May 15, 2020 9.470 10.72 9.470 10.62 29,100 +1.24(+13.22%)
May 14, 2020 10.49 10.49 9.120 9.380 66,714 -1.14(-10.84%)
May 13, 2020 11.22 11.40 10.31 10.52 37,318 -0.28(-2.55%)
May 12, 2020 11.00 11.99 10.67 10.79 192,298 -0.17(-1.51%)
May 11, 2020 10.72 11.00 10.52 10.96 83,689 +0.23(+2.14%)
May 08, 2020 10.75 10.98 10.46 10.73 59,700 +0.24(+2.29%)
May 07, 2020 10.47 11.00 10.32 10.49 49,820 +0.20(+1.94%)
May 06, 2020 10.52 10.72 9.800 10.29 46,837 -0.22(-2.09%)
May 05, 2020 9.710 10.51 9.370 10.51 68,485 +0.90(+9.37%)
May 04, 2020 9.080 9.700 9.000 9.610 48,637 +0.25(+2.67%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.