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 31, 2019 2.500 2.500 2.360 2.390 5,000 -0.11(-4.40%)
Dec 30, 2019 2.550 2.564 2.400 2.500 6,773 +0.11(+4.74%)
Dec 27, 2019 2.425 2.460 2.323 2.387 2,500 -0.07(-2.98%)
Dec 26, 2019 2.460 2.460 2.320 2.460 1,158 +0.00(+0.20%)
Dec 24, 2019 2.520 2.538 2.400 2.455 1,800 +0.06(+2.29%)
Dec 23, 2019 2.360 2.405 2.360 2.400 3,233 +0.00(+0.00%)
Dec 20, 2019 2.650 2.880 2.360 2.400 62,400 -0.26(-9.71%)
Dec 19, 2019 2.870 2.880 2.600 2.658 21,577 +0.01(+0.31%)
Dec 18, 2019 2.530 2.700 2.495 2.650 21,404 +0.12(+4.74%)
Dec 17, 2019 2.550 2.550 2.400 2.530 8,671 +0.08(+3.42%)
Dec 16, 2019 2.400 2.550 2.400 2.446 4,391 -0.00(-0.15%)
Dec 13, 2019 2.480 2.490 2.418 2.450 1,300 +0.10(+4.26%)
Dec 12, 2019 2.540 2.540 2.270 2.350 1,965 -0.19(-7.53%)
Dec 11, 2019 2.542 2.542 2.542 2.542 63 +0.00(+0.00%)
Dec 10, 2019 2.550 2.550 2.530 2.542 1,093 +0.03(+1.13%)
Dec 09, 2019 2.450 2.790 2.430 2.513 18,059 +0.13(+5.59%)
Dec 06, 2019 2.428 2.428 2.325 2.380 16,700 -0.02(-0.83%)
Dec 05, 2019 2.440 2.440 2.350 2.400 2,559 +0.05(+2.13%)
Dec 04, 2019 2.438 2.438 2.350 2.350 1,901 -0.09(-3.69%)
Dec 03, 2019 2.440 2.440 2.440 2.440 64 +0.00(+0.00%)
Dec 02, 2019 2.360 2.440 2.350 2.440 2,383 -0.01(-0.41%)
Nov 29, 2019 2.400 2.450 2.400 2.450 1,000 +0.03(+1.24%)
Nov 27, 2019 2.210 2.420 2.200 2.420 16,600 +0.09(+3.86%)
Nov 26, 2019 2.323 2.332 2.320 2.330 5,940 +0.02(+0.87%)
Nov 25, 2019 2.350 2.350 2.243 2.310 2,150 +0.06(+2.67%)
Nov 22, 2019 2.250 2.330 2.250 2.250 500 -0.05(-2.17%)
Nov 21, 2019 2.250 2.300 2.240 2.300 907 +0.05(+2.22%)
Nov 20, 2019 2.330 2.330 2.250 2.250 1,244 -0.08(-3.43%)
Nov 19, 2019 2.327 2.330 2.247 2.330 1,018 -0.03(-1.27%)
Nov 18, 2019 2.280 2.360 2.280 2.360 260 +0.00(+0.00%)
Nov 15, 2019 2.300 2.360 2.300 2.360 2,300 -0.03(-1.26%)
Nov 14, 2019 2.171 2.390 2.171 2.390 10,980 +0.09(+3.82%)
Nov 13, 2019 2.350 2.350 2.150 2.302 7,897 +0.00(+0.09%)
Nov 12, 2019 2.110 2.300 2.080 2.300 15,544 +0.06(+2.68%)
Nov 11, 2019 2.110 2.350 2.110 2.240 3,423 +0.00(+0.00%)
Nov 08, 2019 2.330 2.330 2.100 2.240 2,800 -0.02(-0.88%)
Nov 07, 2019 2.130 2.370 2.050 2.260 3,568 -0.03(-1.13%)
Nov 06, 2019 2.286 2.286 2.286 2.286 139 -0.01(-0.62%)
Nov 05, 2019 2.260 2.300 2.125 2.300 17,138 -0.10(-4.17%)
Nov 04, 2019 2.410 2.410 2.261 2.400 1,103 +0.06(+2.59%)
Nov 01, 2019 2.340 2.340 2.340 2.340 500 -0.02(-0.87%)
Oct 31, 2019 2.250 2.390 2.250 2.360 1,111 -0.02(-0.84%)
Oct 30, 2019 2.380 2.380 102 +0.00(+0.00%)
Oct 29, 2019 2.370 2.380 2.335 2.380 4,058 +0.09(+3.93%)
Oct 28, 2019 2.400 2.400 2.290 2.290 3,135 -0.11(-4.58%)
Oct 25, 2019 2.350 2.400 2.300 2.400 5,000 +0.04(+1.91%)
Oct 24, 2019 2.276 2.370 2.276 2.355 1,209 +0.02(+0.64%)
Oct 23, 2019 2.250 2.390 2.250 2.340 1,439 -0.03(-1.06%)
Oct 22, 2019 2.270 2.365 2.260 2.365 452 -0.01(-0.63%)
Oct 21, 2019 2.200 2.420 2.200 2.380 2,164 +0.00(+0.00%)
Oct 18, 2019 2.200 2.380 2.100 2.380 3,500 +0.03(+1.49%)
Oct 17, 2019 2.220 2.350 2.220 2.345 770 -0.00(-0.21%)
Oct 16, 2019 2.320 2.350 2.238 2.350 1,752 +0.10(+4.44%)
Oct 15, 2019 2.250 2.340 2.100 2.250 8,156 -0.09(-3.85%)
Oct 14, 2019 2.280 2.340 2.202 2.340 1,417 +0.00(+0.00%)
Oct 11, 2019 2.270 2.340 2.200 2.340 1,900 +0.07(+3.08%)
Oct 10, 2019 2.280 2.390 2.220 2.270 5,777 -0.03(-1.30%)
Oct 09, 2019 2.280 2.348 2.200 2.300 5,791 +0.03(+1.32%)
Oct 08, 2019 2.180 2.300 2.150 2.270 3,953 +0.12(+5.58%)
Oct 07, 2019 2.070 2.190 2.070 2.150 851 -0.03(-1.38%)
Oct 04, 2019 2.150 2.250 2.070 2.180 5,500 +0.05(+2.35%)
Oct 03, 2019 2.320 2.345 2.130 2.130 5,822 -0.22(-9.36%)
Oct 02, 2019 2.350 2.350 2.150 2.350 4,524 +0.05(+2.17%)
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.