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 (%)
Mar 31, 2020 2.300 2.300 1.900 2.050 66,270 +0.05(+2.50%)
Mar 30, 2020 1.900 2.240 1.792 2.000 89,568 +0.27(+15.61%)
Mar 27, 2020 2.250 2.371 1.410 1.730 92,400 -0.73(-29.67%)
Mar 26, 2020 2.000 2.750 1.850 2.460 230,595 +0.80(+48.19%)
Mar 25, 2020 1.640 1.900 1.350 1.660 63,898 +0.36(+27.69%)
Mar 24, 2020 1.150 1.330 1.103 1.300 52,619 +0.12(+10.16%)
Mar 23, 2020 1.350 1.350 1.180 1.180 30,596 -0.06(-4.83%)
Mar 20, 2020 1.450 1.450 1.216 1.240 20,900 -0.08(-6.06%)
Mar 19, 2020 1.330 1.340 1.225 1.320 17,386 +0.07(+5.18%)
Mar 18, 2020 1.440 1.440 1.250 1.255 10,373 -0.17(-11.62%)
Mar 17, 2020 2.250 2.250 1.310 1.420 109,122 -1.10(-43.65%)
Mar 16, 2020 2.900 2.900 2.500 2.520 4,704 -0.25(-9.01%)
Mar 13, 2020 2.330 2.800 2.320 2.770 13,900 +0.38(+15.88%)
Mar 12, 2020 2.440 2.440 2.327 2.390 5,317 -0.06(-2.45%)
Mar 11, 2020 2.530 2.571 2.450 2.450 9,339 -0.22(-8.24%)
Mar 10, 2020 2.990 2.990 2.607 2.670 12,712 -0.21(-7.39%)
Mar 09, 2020 3.000 3.000 2.660 2.883 12,092 -0.09(-3.04%)
Mar 06, 2020 2.910 3.000 2.850 2.974 6,000 -0.03(-1.05%)
Mar 05, 2020 3.015 3.145 2.980 3.005 8,303 -0.16(-4.96%)
Mar 04, 2020 3.300 3.300 3.140 3.162 3,655 -0.11(-3.26%)
Mar 03, 2020 3.090 3.269 3.090 3.268 16,556 +0.18(+5.77%)
Mar 02, 2020 3.070 3.100 2.955 3.090 20,320 +0.14(+4.75%)
Feb 28, 2020 2.850 3.040 2.850 2.950 8,300 +0.11(+3.87%)
Feb 27, 2020 2.780 2.895 2.780 2.840 7,838 +0.14(+5.19%)
Feb 26, 2020 2.610 3.070 2.610 2.700 16,284 +0.05(+1.89%)
Feb 25, 2020 3.060 3.100 2.650 2.650 37,104 -0.29(-9.71%)
Feb 24, 2020 2.988 3.050 2.920 2.935 11,961 -0.07(-2.33%)
Feb 21, 2020 3.010 3.100 2.950 3.005 4,800 -0.12(-3.99%)
Feb 20, 2020 2.980 3.150 2.960 3.130 11,407 +0.20(+6.83%)
Feb 19, 2020 3.200 3.200 2.930 2.930 36,832 -0.22(-6.98%)
Feb 18, 2020 3.070 3.200 2.970 3.150 19,551 +0.07(+2.27%)
Feb 14, 2020 3.230 3.230 2.900 3.080 25,600 +0.01(+0.36%)
Feb 13, 2020 3.110 3.110 2.910 3.069 41,416 -0.04(-1.32%)
Feb 12, 2020 2.860 3.140 2.860 3.110 81,991 +0.31(+11.07%)
Feb 11, 2020 2.781 2.900 2.774 2.800 16,741 +0.06(+2.32%)
Feb 10, 2020 2.700 2.750 2.690 2.736 13,865 +0.05(+1.72%)
Feb 07, 2020 2.700 2.700 2.682 2.690 2,800 +0.00(+0.19%)
Feb 06, 2020 2.700 2.700 2.637 2.685 1,675 +0.02(+0.94%)
Feb 05, 2020 2.670 2.696 2.623 2.660 1,085 +0.03(+0.95%)
Feb 04, 2020 2.670 2.670 2.611 2.635 1,772 -0.03(-0.94%)
Feb 03, 2020 2.660 2.672 2.639 2.660 1,263 +0.05(+1.92%)
Jan 31, 2020 2.620 2.620 2.450 2.610 15,400 +0.06(+2.35%)
Jan 30, 2020 2.650 2.650 2.480 2.550 6,419 -0.01(-0.39%)
Jan 29, 2020 2.518 2.560 2.518 2.560 1,437 -0.08(-3.03%)
Jan 28, 2020 2.700 2.700 2.560 2.640 3,527 -0.04(-1.49%)
Jan 27, 2020 2.650 2.690 2.518 2.680 4,005 +0.09(+3.63%)
Jan 24, 2020 2.760 2.760 2.422 2.586 8,700 -0.11(-4.22%)
Jan 23, 2020 2.700 2.710 2.600 2.700 10,048 +0.01(+0.37%)
Jan 22, 2020 2.670 2.690 2.580 2.690 7,103 +0.04(+1.51%)
Jan 21, 2020 2.450 2.650 2.450 2.650 1,693 +0.15(+5.79%)
Jan 17, 2020 2.460 2.601 2.460 2.505 7,800 -0.03(-1.18%)
Jan 16, 2020 2.620 2.620 2.450 2.535 4,671 -0.06(-2.50%)
Jan 15, 2020 2.461 2.600 2.458 2.600 6,507 -0.00(-0.00%)
Jan 14, 2020 2.490 2.670 2.490 2.600 8,711 +0.10(+4.00%)
Jan 13, 2020 2.360 2.670 2.320 2.500 26,119 +0.09(+3.73%)
Jan 10, 2020 2.690 2.690 2.400 2.410 20,400 -0.17(-6.48%)
Jan 09, 2020 2.610 2.610 2.500 2.577 7,171 -0.07(-2.76%)
Jan 08, 2020 2.850 2.990 2.430 2.650 46,216 -0.15(-5.35%)
Jan 07, 2020 2.850 2.850 2.740 2.800 125,543 +0.20(+7.69%)
Jan 06, 2020 2.540 2.640 2.540 2.600 31,716 +0.20(+8.33%)
Jan 03, 2020 2.440 2.469 2.400 2.400 3,700 -0.05(-2.04%)
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.