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

Micron Solutions Inc (NY: MICR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 29, 2017 3.500 3.500 3.500 0 +0.05(+1.45%)
Dec 28, 2017 3.470 3.482 3.400 3.450 3,931 -0.05(-1.43%)
Dec 27, 2017 3.500 3.500 3.450 3.500 5,691 +0.00(+0.00%)
Dec 26, 2017 3.540 3.540 3.450 3.500 2,327 -0.07(-1.96%)
Dec 22, 2017 3.490 3.570 3.450 3.570 6,170 +0.03(+0.85%)
Dec 21, 2017 3.580 3.590 3.320 3.540 42,316 +0.00(+0.00%)
Dec 20, 2017 3.500 3.600 3.460 3.540 19,161 +0.06(+1.72%)
Dec 18, 2017 3.480 3.480 3.480 167 +0.03(+0.87%)
Dec 15, 2017 3.550 3.550 3.380 3.450 9,876 -0.10(-2.82%)
Dec 14, 2017 3.590 3.620 3.440 3.550 12,600 +0.00(+0.00%)
Dec 13, 2017 3.480 3.550 3.350 3.550 26,462 +0.05(+1.42%)
Dec 12, 2017 3.510 3.517 3.500 3.500 9,533 +0.00(+0.01%)
Dec 11, 2017 3.470 3.600 3.450 3.500 23,678 +0.05(+1.45%)
Dec 08, 2017 3.443 3.480 3.443 3.450 2,152 -0.02(-0.58%)
Dec 07, 2017 3.520 3.520 3.300 3.470 34,836 -0.05(-1.42%)
Dec 06, 2017 3.600 3.600 3.450 3.520 8,916 -0.08(-2.22%)
Dec 05, 2017 3.600 3.600 3.550 3.600 2,265 +0.00(+0.00%)
Dec 04, 2017 3.600 3.650 3.600 1,009 -0.05(-1.37%)
Dec 01, 2017 3.600 3.650 3.600 3.650 347 +0.00(+0.00%)
Nov 30, 2017 3.680 3.700 3.568 3.650 2,148 -0.04(-1.08%)
Nov 29, 2017 3.650 3.693 3.620 3.690 3,943 +0.11(+3.07%)
Nov 28, 2017 3.580 3.600 3.515 3.580 6,335 +0.05(+1.42%)
Nov 27, 2017 3.420 3.550 3.420 3.530 9,854 +0.03(+0.86%)
Nov 24, 2017 3.430 3.500 3.320 3.500 16,457 +0.10(+2.94%)
Nov 22, 2017 3.450 3.500 3.211 3.400 45,416 +0.05(+1.49%)
Nov 21, 2017 3.590 3.590 3.350 3.350 7,112 -0.20(-5.63%)
Nov 20, 2017 3.520 3.600 3.520 3.550 14,011 -0.05(-1.39%)
Nov 17, 2017 3.650 3.650 3.540 3.600 12,663 -0.08(-2.17%)
Nov 16, 2017 3.650 3.689 3.650 3.680 1,746 +0.00(+0.00%)
Nov 15, 2017 3.660 3.680 3.660 3.680 1,879 +0.04(+1.10%)
Nov 14, 2017 3.610 3.680 3.610 3.640 1,185 +0.02(+0.55%)
Nov 13, 2017 3.640 3.690 3.580 3.620 12,443 -0.03(-0.82%)
Nov 10, 2017 3.640 3.650 3.640 3.650 1,361 +0.00(+0.00%)
Nov 09, 2017 3.700 3.700 3.560 3.650 2,174 +0.05(+1.39%)
Nov 08, 2017 3.620 3.620 3.600 3.600 928 -0.07(-1.91%)
Nov 06, 2017 3.670 3.670 3.670 149 +0.01(+0.27%)
Nov 03, 2017 3.720 3.720 3.650 3.660 1,276 +0.04(+1.10%)
Nov 02, 2017 3.620 3.620 3.620 3.620 459 -0.01(-0.28%)
Nov 01, 2017 3.620 3.630 3.610 3.630 773 +0.01(+0.28%)
Oct 31, 2017 3.640 3.650 3.533 3.620 1,854 +0.00(+0.00%)
Oct 30, 2017 3.610 3.620 3.579 3.620 1,366 +0.02(+0.56%)
Oct 27, 2017 3.490 3.610 3.490 3.600 694 +0.00(+0.00%)
Oct 26, 2017 3.500 3.690 3.490 3.600 6,940 -0.01(-0.22%)
Oct 25, 2017 3.700 3.700 3.550 3.608 5,898 +0.12(+3.38%)
Oct 24, 2017 3.510 3.510 3.440 3.490 12,577 +0.04(+1.16%)
Oct 23, 2017 3.630 3.640 3.450 3.450 4,723 -0.05(-1.43%)
Oct 20, 2017 3.470 3.500 3.470 3.500 2,282 -0.02(-0.57%)
Oct 19, 2017 3.590 3.590 3.520 3.520 1,777 -0.06(-1.68%)
Oct 18, 2017 3.650 3.700 3.550 3.580 3,882 -0.17(-4.53%)
Oct 17, 2017 3.650 3.750 3.650 3.750 349 +0.05(+1.35%)
Oct 16, 2017 3.640 3.700 3.640 3.700 242 +0.03(+0.95%)
Oct 13, 2017 3.680 3.680 3.610 3.665 2,097 +0.07(+1.81%)
Oct 12, 2017 3.630 3.730 3.600 3.600 2,149 -0.10(-2.70%)
Oct 11, 2017 3.683 3.700 3.618 3.700 973 +0.01(+0.27%)
Oct 09, 2017 3.690 3.690 3.690 66 +0.04(+1.10%)
Oct 06, 2017 3.620 3.650 3.503 3.650 1,060 +0.12(+3.40%)
Oct 05, 2017 3.600 3.600 3.502 3.530 1,353 +0.00(+0.00%)
Oct 04, 2017 3.550 3.590 3.490 3.530 8,419 +0.03(+0.86%)
Oct 03, 2017 3.730 3.750 3.500 3.500 10,160 -0.24(-6.42%)
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.