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:

Micron Technology (NQ: MU )

99.65 -4.43 (-4.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 85.68 85.99 84.87 85.18 8,564,970 -0.54(-0.63%)
Dec 28, 2023 86.47 86.47 85.57 85.73 9,635,042 -0.66(-0.76%)
Dec 27, 2023 87.20 87.21 85.95 86.39 9,210,974 -0.40(-0.46%)
Dec 26, 2023 86.42 87.59 86.16 86.78 11,228,153 +0.57(+0.66%)
Dec 22, 2023 85.88 87.21 85.35 86.22 22,603,626 +1.01(+1.18%)
Dec 21, 2023 84.73 85.75 82.85 85.21 54,150,920 +6.77(+8.63%)
Dec 20, 2023 81.20 81.36 78.38 78.44 28,726,594 -3.47(-4.24%)
Dec 19, 2023 81.41 82.01 80.91 81.91 14,341,302 +0.61(+0.75%)
Dec 18, 2023 81.33 81.60 80.55 81.30 14,523,088 +0.15(+0.18%)
Dec 15, 2023 82.63 82.73 80.85 81.15 19,626,544 -0.78(-0.95%)
Dec 14, 2023 80.55 82.14 80.53 81.93 17,392,790 +2.39(+3.01%)
Dec 13, 2023 78.05 80.01 77.78 79.54 11,642,166 +1.62(+2.09%)
Dec 12, 2023 77.17 78.01 76.85 77.91 10,301,825 +0.37(+0.48%)
Dec 11, 2023 76.95 78.26 76.72 77.54 18,599,702 +2.82(+3.78%)
Dec 08, 2023 73.25 75.11 73.23 74.72 12,045,279 +1.31(+1.78%)
Dec 07, 2023 73.79 73.97 72.76 73.42 10,673,335 +0.52(+0.71%)
Dec 06, 2023 75.06 75.16 72.70 72.90 8,954,909 -0.56(-0.76%)
Dec 05, 2023 73.24 73.74 72.81 73.46 8,823,411 -0.60(-0.81%)
Dec 04, 2023 75.18 75.36 73.10 74.05 11,695,081 -1.63(-2.16%)
Dec 01, 2023 75.77 76.30 74.85 75.69 14,400,353 -0.19(-0.25%)
Nov 30, 2023 76.58 76.76 74.73 75.88 21,767,486 -0.57(-0.74%)
Nov 29, 2023 77.20 78.77 76.13 76.45 14,106,244 +0.57(+0.75%)
Nov 28, 2023 74.84 76.00 73.75 75.88 19,275,790 -1.39(-1.79%)
Nov 27, 2023 76.63 78.04 76.42 77.26 11,038,596 +0.64(+0.83%)
Nov 24, 2023 76.44 76.76 76.13 76.63 4,363,426 -0.23(-0.30%)
Nov 22, 2023 76.96 78.20 76.61 76.86 8,607,677 +0.39(+0.51%)
Nov 21, 2023 77.60 77.68 76.06 76.47 12,049,600 -1.90(-2.43%)
Nov 20, 2023 77.09 78.65 76.89 78.37 11,521,439 +1.06(+1.37%)
Nov 17, 2023 76.36 77.69 76.23 77.31 9,408,112 +0.89(+1.16%)
Nov 16, 2023 76.65 77.23 76.24 76.43 13,026,810 -0.47(-0.61%)
Nov 15, 2023 77.25 77.25 76.07 76.90 9,984,348 -0.03(-0.04%)
Nov 14, 2023 75.76 77.20 75.67 76.93 13,003,914 +2.38(+3.20%)
Nov 13, 2023 73.91 74.96 73.16 74.54 9,143,886 -0.58(-0.77%)
Nov 10, 2023 74.20 75.56 73.33 75.12 12,348,582 +1.78(+2.43%)
Nov 09, 2023 73.32 75.86 73.26 73.34 22,512,424 +1.29(+1.78%)
Nov 08, 2023 72.39 72.55 71.49 72.05 9,947,785 -0.52(-0.71%)
Nov 07, 2023 72.25 72.90 71.48 72.57 8,271,504 -0.12(-0.16%)
Nov 06, 2023 72.35 72.76 71.79 72.69 10,105,967 +0.34(+0.47%)
Nov 03, 2023 71.07 72.96 70.92 72.35 14,503,905 +2.13(+3.04%)
Nov 02, 2023 70.10 70.80 69.53 70.22 11,964,157 +1.04(+1.50%)
Nov 01, 2023 66.79 69.44 66.79 69.18 16,828,260 +2.52(+3.78%)
Oct 31, 2023 65.87 66.86 65.05 66.66 8,289,241 +0.80(+1.21%)
Oct 30, 2023 66.15 67.34 64.96 65.86 10,698,741 +0.42(+0.64%)
Oct 27, 2023 64.71 66.06 64.67 65.44 10,012,015 +1.12(+1.74%)
Oct 26, 2023 66.24 67.23 63.67 64.33 16,747,420 -1.96(-2.96%)
Oct 25, 2023 68.27 68.98 65.69 66.29 11,960,788 -1.56(-2.31%)
Oct 24, 2023 67.08 68.13 66.92 67.85 8,477,428 +1.19(+1.78%)
Oct 23, 2023 66.61 67.94 66.02 66.67 9,817,029 -0.34(-0.51%)
Oct 20, 2023 67.35 68.30 66.92 67.01 11,542,686 -0.31(-0.46%)
Oct 19, 2023 69.46 69.56 66.97 67.32 18,167,796 -1.60(-2.33%)
Oct 18, 2023 67.79 69.33 67.76 68.92 11,233,833 +0.14(+0.20%)
Oct 17, 2023 67.85 69.41 67.41 68.78 11,879,615 -0.08(-0.12%)
Oct 16, 2023 68.79 69.81 67.92 68.86 11,328,306 -0.13(-0.19%)
Oct 13, 2023 69.65 69.84 68.87 68.99 10,321,325 -0.54(-0.77%)
Oct 12, 2023 70.17 70.50 69.08 69.53 11,443,017 -0.46(-0.66%)
Oct 11, 2023 69.50 70.05 68.71 69.99 11,199,856 +1.14(+1.65%)
Oct 10, 2023 69.27 69.89 68.67 68.85 9,032,000 -0.41(-0.59%)
Oct 09, 2023 69.39 69.73 68.36 69.26 8,613,922 -0.48(-0.69%)
Oct 06, 2023 68.49 70.10 67.78 69.74 15,161,479 +1.02(+1.49%)
Oct 05, 2023 68.28 69.20 68.01 68.72 14,099,911 +0.94(+1.38%)
Oct 04, 2023 67.98 68.17 66.80 67.78 12,969,353 +0.28(+0.41%)
Oct 03, 2023 66.85 69.31 66.79 67.50 12,537,092 -0.13(-0.19%)
Oct 02, 2023 67.91 68.95 66.74 67.63 14,951,428 -0.07(-0.10%)
Sep 29, 2023 66.04 68.40 66.04 67.70 24,434,946 +2.82(+4.34%)
Sep 28, 2023 65.65 66.77 63.52 64.88 46,961,424 -3.00(-4.41%)
Sep 27, 2023 67.79 68.52 66.43 67.88 20,849,140 +0.27(+0.40%)
Sep 26, 2023 67.64 68.71 67.26 67.61 12,803,088 -0.64(-0.93%)
Sep 25, 2023 67.96 68.27 67.66 68.25 14,969,491 -0.30(-0.44%)
Sep 22, 2023 68.26 69.41 67.46 68.55 15,565,011 +0.98(+1.44%)
Sep 21, 2023 68.67 68.96 67.50 67.57 15,042,407 -1.77(-2.55%)
Sep 20, 2023 70.61 71.96 69.31 69.34 15,600,526 -1.03(-1.46%)
Sep 19, 2023 70.28 70.72 69.63 70.37 10,450,318 +0.21(+0.30%)
Sep 18, 2023 70.31 70.71 69.57 70.16 12,795,289 +0.62(+0.89%)
Sep 15, 2023 70.95 71.28 69.30 69.54 16,495,857 -1.90(-2.66%)
Sep 14, 2023 71.32 71.88 70.94 71.44 11,223,274 +0.94(+1.33%)
Sep 13, 2023 70.71 71.51 70.03 70.51 14,594,591 +0.54(+0.77%)
Sep 12, 2023 69.62 71.34 69.45 69.97 11,102,162 +0.28(+0.40%)
Sep 11, 2023 70.49 70.52 68.98 69.69 9,355,516 -0.15(-0.21%)
Sep 08, 2023 69.42 70.27 69.27 69.84 9,854,527 +0.31(+0.44%)
Sep 07, 2023 69.11 69.95 68.77 69.53 12,100,510 -0.54(-0.77%)
Sep 06, 2023 69.79 70.32 69.30 70.07 9,236,733 +0.12(+0.17%)
Sep 05, 2023 69.57 70.82 69.19 69.95 11,195,074 -0.10(-0.14%)
Sep 01, 2023 69.87 70.28 69.21 70.05 10,825,112 +0.44(+0.63%)
Aug 31, 2023 67.64 70.20 67.64 69.61 18,508,880 +1.85(+2.73%)
Aug 30, 2023 66.87 68.37 66.20 67.76 17,012,012 +1.40(+2.11%)
Aug 29, 2023 64.59 66.71 64.56 66.36 10,000,033 +1.36(+2.10%)
Aug 28, 2023 65.40 65.79 64.35 64.99 9,951,806 +1.58(+2.50%)
Aug 25, 2023 63.15 64.08 62.32 63.41 9,454,751 +0.03(+0.05%)
Aug 24, 2023 65.82 65.92 63.06 63.38 12,722,734 -1.49(-2.30%)
Aug 23, 2023 63.26 65.30 62.86 64.88 10,790,256 +1.77(+2.81%)
Aug 22, 2023 63.99 64.77 62.98 63.10 8,919,777 -0.50(-0.78%)
Aug 21, 2023 63.37 63.88 62.56 63.60 11,363,688 +0.32(+0.50%)
Aug 18, 2023 62.01 63.55 61.45 63.28 9,623,067 +0.03(+0.05%)
Aug 17, 2023 64.18 64.40 63.09 63.25 9,979,179 -0.66(-1.03%)
Aug 16, 2023 64.69 64.91 63.78 63.91 9,941,610 -1.10(-1.70%)
Aug 15, 2023 67.26 67.29 65.00 65.01 13,878,232 -2.94(-4.32%)
Aug 14, 2023 64.06 68.15 63.89 67.95 22,053,366 +3.89(+6.07%)
Aug 11, 2023 64.59 64.99 63.76 64.06 11,880,519 -1.06(-1.64%)
Aug 10, 2023 66.74 67.13 64.62 65.12 12,835,106 -1.25(-1.89%)
Aug 09, 2023 67.45 67.64 66.30 66.38 10,089,661 -0.95(-1.40%)
Aug 08, 2023 68.37 68.43 66.64 67.32 14,837,079 -1.72(-2.49%)
Aug 07, 2023 69.51 69.89 68.50 69.04 10,587,021 -0.53(-0.76%)
Aug 04, 2023 69.16 70.59 68.80 69.57 11,310,205 +0.73(+1.06%)
Aug 03, 2023 67.24 69.05 66.84 68.85 11,133,263 +1.01(+1.48%)
Aug 02, 2023 69.41 69.51 67.01 67.84 14,088,424 -2.58(-3.66%)
Aug 01, 2023 70.66 70.74 69.55 70.42 13,213,981 -0.63(-0.88%)
Jul 31, 2023 70.78 71.42 70.53 71.05 11,247,974 +0.19(+0.27%)
Jul 28, 2023 71.23 71.78 70.31 70.86 11,993,779 +0.15(+0.21%)
Jul 27, 2023 70.14 71.99 69.62 70.71 25,187,602 +3.65(+5.45%)
Jul 26, 2023 64.69 67.55 64.69 67.05 14,991,521 +1.69(+2.59%)
Jul 25, 2023 65.08 65.68 64.77 65.36 8,636,384 +0.20(+0.31%)
Jul 24, 2023 65.04 66.32 64.91 65.16 10,323,253 -0.17(-0.26%)
Jul 21, 2023 64.97 65.84 64.03 65.33 24,962,098 +0.96(+1.48%)
Jul 20, 2023 64.09 65.23 63.94 64.38 12,893,313 -0.27(-0.42%)
Jul 19, 2023 65.31 65.44 64.49 64.65 9,505,783 +0.02(+0.03%)
Jul 18, 2023 64.06 64.81 63.44 64.63 10,448,642 -0.22(-0.34%)
Jul 17, 2023 63.49 65.35 63.03 64.85 11,384,252 +1.07(+1.69%)
Jul 14, 2023 63.99 65.22 63.37 63.77 13,927,774 -0.45(-0.70%)
Jul 13, 2023 63.87 64.33 63.24 64.22 11,438,583 +0.71(+1.12%)
Jul 12, 2023 64.16 64.39 62.82 63.51 14,010,397 +0.21(+0.34%)
Jul 11, 2023 62.30 63.36 62.01 63.29 13,527,085 +1.11(+1.79%)
Jul 10, 2023 60.54 62.53 60.29 62.18 17,032,628 +1.82(+3.02%)
Jul 07, 2023 61.13 61.19 60.33 60.36 15,145,974 -0.46(-0.76%)
Jul 06, 2023 60.58 61.38 60.09 60.82 15,719,292 -0.82(-1.34%)
Jul 05, 2023 63.07 63.32 61.60 61.64 16,711,177 -1.83(-2.88%)
Jul 03, 2023 63.01 63.89 62.83 63.47 13,008,437 +0.79(+1.27%)
Jun 30, 2023 64.07 64.66 62.48 62.68 31,762,546 -1.22(-1.91%)
Jun 29, 2023 67.39 67.49 63.12 63.90 51,444,876 -2.72(-4.09%)
Jun 28, 2023 65.21 67.28 64.95 66.62 27,135,918 +0.28(+0.42%)
Jun 27, 2023 64.83 66.39 63.37 66.34 18,402,664 +1.33(+2.05%)
Jun 26, 2023 65.19 66.25 64.97 65.01 13,904,486 +0.17(+0.26%)
Jun 23, 2023 65.01 65.52 64.41 64.84 12,894,176 -0.96(-1.46%)
Jun 22, 2023 65.09 66.21 65.09 65.81 8,702,455 +0.45(+0.68%)
Jun 21, 2023 66.30 66.75 64.90 65.36 10,496,848 -1.09(-1.64%)
Jun 20, 2023 66.87 67.17 65.33 66.45 13,353,564 -0.75(-1.12%)
Jun 16, 2023 69.68 70.03 65.62 67.21 32,477,340 -1.14(-1.67%)
Jun 15, 2023 68.13 69.05 67.90 68.35 11,917,854 +7.89(+13.04%)
May 08, 2023 60.84 60.93 59.90 60.46 11,581,328 -0.36(-0.59%)
May 05, 2023 60.20 61.33 59.70 60.82 12,395,730 +0.72(+1.19%)
May 04, 2023 60.14 60.55 59.50 60.10 13,428,397 -0.40(-0.66%)
May 03, 2023 61.08 61.72 60.41 60.50 10,896,551 -0.98(-1.60%)
May 02, 2023 61.81 62.16 60.83 61.49 12,318,447 -0.45(-0.72%)
May 01, 2023 63.46 63.67 61.89 61.93 12,905,230 -2.00(-3.12%)
Apr 28, 2023 62.01 64.00 61.88 63.93 18,216,794 +2.44(+3.97%)
Apr 27, 2023 60.34 61.54 59.73 61.49 13,608,936 +0.87(+1.44%)
Apr 26, 2023 59.18 60.77 58.94 60.61 25,673,742 +2.86(+4.95%)
Apr 25, 2023 58.73 58.94 57.64 57.75 16,073,184 -1.36(-2.30%)
Apr 24, 2023 59.70 60.47 58.95 59.11 13,489,927 -1.61(-2.65%)
Apr 21, 2023 60.74 61.03 60.32 60.72 9,671,006 -0.33(-0.54%)
Apr 20, 2023 59.48 61.53 59.47 61.05 14,476,927 +0.80(+1.34%)
Apr 19, 2023 60.57 60.80 59.98 60.24 11,725,914 -1.27(-2.07%)
Apr 18, 2023 62.91 63.02 61.07 61.52 12,254,558 -0.61(-0.98%)
Apr 17, 2023 61.80 62.35 61.56 62.12 11,624,565 -0.09(-0.14%)
Apr 14, 2023 62.76 62.80 61.35 62.21 15,053,905 -0.37(-0.59%)
Apr 13, 2023 61.10 62.95 60.38 62.58 23,440,138 +1.03(+1.68%)
Apr 12, 2023 63.93 63.93 61.43 61.54 16,801,758 -1.60(-2.53%)
Apr 11, 2023 63.21 63.86 62.62 63.14 23,241,352 +0.30(+0.47%)
Apr 10, 2023 60.77 63.34 60.59 62.85 43,538,160 +4.68(+8.04%)
Apr 06, 2023 56.57 58.75 56.42 58.17 21,641,596 +1.64(+2.91%)
Apr 05, 2023 56.33 56.61 55.52 56.52 19,623,036 -0.25(-0.44%)
Apr 04, 2023 59.15 59.57 56.45 56.77 21,480,126 -2.32(-3.93%)
Apr 03, 2023 59.29 59.28 57.37 59.09 23,812,016 -0.72(-1.21%)
Mar 31, 2023 59.82 61.12 59.38 59.81 35,727,500 -2.72(-4.34%)
Mar 30, 2023 63.47 63.47 61.94 62.53 23,234,982 -0.46(-0.72%)
Mar 29, 2023 60.38 63.86 60.34 62.99 52,372,364 +4.22(+7.19%)
Mar 28, 2023 59.28 59.35 57.31 58.76 20,628,698 -0.51(-0.85%)
Mar 27, 2023 60.66 60.89 58.66 59.27 16,034,585 -1.36(-2.24%)
Mar 24, 2023 59.98 60.87 59.97 60.63 18,905,138 -0.18(-0.29%)
Mar 23, 2023 58.66 61.24 58.62 60.81 24,107,452 +3.14(+5.45%)
Mar 22, 2023 57.89 59.88 57.58 57.66 17,091,052 -0.46(-0.78%)
Mar 21, 2023 57.87 59.00 57.09 58.12 14,739,561 +0.98(+1.72%)
Mar 20, 2023 56.21 57.36 55.59 57.14 10,701,857 +0.97(+1.73%)
Mar 17, 2023 56.31 57.22 55.73 56.17 26,889,316 +0.07(+0.12%)
Mar 16, 2023 53.22 56.22 53.14 56.10 14,923,266 +2.44(+4.54%)
Mar 15, 2023 52.87 53.80 52.42 53.66 14,767,015 -0.14(-0.26%)
Mar 14, 2023 54.49 54.94 53.23 53.80 14,783,743 +0.37(+0.69%)
Mar 13, 2023 53.50 54.08 52.30 53.43 17,575,316 -1.02(-1.88%)
Mar 10, 2023 55.18 56.02 54.06 54.45 14,305,226 -0.66(-1.20%)
Mar 09, 2023 56.15 57.06 55.06 55.12 10,286,768 -1.28(-2.27%)
Mar 08, 2023 55.35 56.42 54.87 56.39 11,610,868 +1.32(+2.39%)
Mar 07, 2023 56.01 56.24 54.83 55.08 13,390,195 -1.26(-2.23%)
Mar 06, 2023 56.78 58.14 56.05 56.34 14,589,759 +0.05(+0.09%)
Mar 03, 2023 55.97 56.38 54.96 56.29 13,890,149 +0.35(+0.62%)
Mar 02, 2023 55.02 56.20 54.24 55.94 16,771,547 -0.90(-1.59%)
Mar 01, 2023 57.36 58.04 56.72 56.84 9,210,183 -0.48(-0.83%)
Feb 28, 2023 57.14 58.22 56.90 57.32 10,560,251 -0.08(-0.14%)
Feb 27, 2023 58.65 59.04 57.33 57.40 8,580,576 -0.28(-0.48%)
Feb 24, 2023 57.20 57.86 56.85 57.67 9,954,034 -0.56(-0.97%)
Feb 23, 2023 58.63 59.23 56.94 58.24 16,209,542 +1.75(+3.11%)
Feb 22, 2023 57.23 58.06 56.33 56.48 12,361,128 -0.61(-1.08%)
Feb 21, 2023 57.83 59.19 56.99 57.10 12,769,270 -1.40(-2.39%)
Feb 17, 2023 59.32 59.65 58.00 58.50 10,970,397 -1.03(-1.73%)
Feb 16, 2023 60.25 60.82 59.33 59.53 12,784,744 -1.77(-2.89%)
Feb 15, 2023 60.80 61.40 59.93 61.30 10,759,289 -0.23(-0.37%)
Feb 14, 2023 59.00 61.76 58.52 61.53 12,597,805 +1.93(+3.24%)
Feb 13, 2023 59.30 59.76 58.33 59.60 11,557,099 +0.30(+0.50%)
Feb 10, 2023 59.97 60.23 58.73 59.30 11,530,105 -0.36(-0.60%)
Feb 09, 2023 60.67 61.28 59.17 59.66 10,176,745 -0.07(-0.12%)
Feb 08, 2023 60.91 61.79 59.71 59.73 9,589,573 -1.86(-3.03%)
Feb 07, 2023 59.57 61.84 59.18 61.59 12,818,825 +2.13(+3.58%)
Feb 06, 2023 60.41 60.65 59.22 59.46 11,581,309 -2.39(-3.86%)
Feb 03, 2023 61.46 63.23 61.36 61.85 12,294,099 -0.77(-1.23%)
Feb 02, 2023 63.01 63.36 61.32 62.62 16,007,531 +0.56(+0.91%)
Feb 01, 2023 60.09 62.68 59.86 62.06 21,074,500 +2.28(+3.81%)
Jan 31, 2023 58.59 59.81 58.14 59.78 24,218,184 -1.40(-2.28%)
Jan 30, 2023 62.21 62.73 61.15 61.17 16,304,081 -2.14(-3.38%)
Jan 27, 2023 61.60 63.78 61.42 63.31 16,035,466 +1.06(+1.70%)
Jan 26, 2023 62.04 62.50 60.76 62.25 12,315,942 +1.25(+2.05%)
Jan 25, 2023 60.14 61.13 59.89 61.00 10,871,330 +0.28(+0.46%)
Jan 24, 2023 60.67 61.18 60.34 60.73 10,152,508 -0.56(-0.91%)
Jan 23, 2023 58.41 61.37 58.35 61.28 20,344,610 +3.33(+5.75%)
Jan 20, 2023 56.97 58.06 56.27 57.95 14,046,677 +2.08(+3.73%)
Jan 19, 2023 55.23 56.59 54.80 55.87 12,136,952 -0.15(-0.27%)
Jan 18, 2023 57.01 57.54 55.87 56.02 10,114,697 -0.34(-0.60%)
Jan 17, 2023 56.66 58.09 56.06 56.36 11,057,523 -0.08(-0.14%)
Jan 13, 2023 56.24 56.47 55.63 56.43 12,630,606 -0.36(-0.63%)
Jan 12, 2023 57.60 57.73 55.94 56.79 15,014,827 -0.76(-1.33%)
Jan 11, 2023 56.85 57.96 56.42 57.55 12,246,617 +0.84(+1.49%)
Jan 10, 2023 55.67 56.78 55.37 56.71 10,661,556 +0.84(+1.51%)
Jan 09, 2023 56.33 57.01 55.17 55.87 15,845,839 -0.41(-0.72%)
Jan 06, 2023 54.95 56.79 53.56 56.28 21,254,900 +2.04(+3.77%)
Jan 05, 2023 53.42 54.91 53.42 54.23 18,175,698 +0.51(+0.94%)
Jan 04, 2023 52.59 54.05 52.27 53.73 25,229,778 +3.80(+7.60%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.