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 (%)
Apr 30, 2019 2.750 2.860 2.750 2.795 1,479 +0.02(+0.90%)
Apr 29, 2019 2.750 2.770 2.750 2.770 700 +0.01(+0.36%)
Apr 26, 2019 2.760 2.770 2.760 2.760 5,600 -0.01(-0.19%)
Apr 25, 2019 2.814 2.814 2.750 2.765 18,713 -0.06(-2.29%)
Apr 24, 2019 2.750 2.855 2.750 2.830 3,285 +0.02(+0.69%)
Apr 23, 2019 2.700 2.846 2.690 2.811 5,954 +0.20(+7.69%)
Apr 22, 2019 2.700 2.700 2.567 2.610 1,773 -0.02(-0.81%)
Apr 18, 2019 2.550 2.640 2.550 2.631 1,200 -0.01(-0.33%)
Apr 17, 2019 2.640 2.640 2.576 2.640 2,386 +0.00(+0.00%)
Apr 16, 2019 2.640 2.640 2.550 2.640 17,447 +0.00(+0.00%)
Apr 15, 2019 2.640 2.640 2.640 2.640 350 -0.01(-0.38%)
Apr 12, 2019 2.740 2.740 2.640 2.650 4,100 +0.01(+0.38%)
Apr 11, 2019 2.750 2.750 2.640 2.640 6,294 -0.13(-4.69%)
Apr 10, 2019 2.800 2.850 2.757 2.770 2,312 -0.08(-2.74%)
Apr 09, 2019 2.900 2.900 2.800 2.848 1,589 -0.05(-1.80%)
Apr 08, 2019 2.800 2.961 2.800 2.900 2,701 -0.03(-1.08%)
Apr 05, 2019 2.990 2.990 2.902 2.932 3,000 -0.04(-1.36%)
Apr 04, 2019 3.000 3.000 2.972 2.972 3,680 +0.05(+1.78%)
Apr 03, 2019 2.890 2.920 2.890 2.920 2,101 +0.03(+1.18%)
Apr 02, 2019 3.050 3.050 2.850 2.886 9,919 +0.04(+1.26%)
Apr 01, 2019 2.890 2.890 2.640 2.850 6,131 +0.04(+1.42%)
Mar 29, 2019 3.090 3.100 2.660 2.810 44,600 -0.25(-8.06%)
Mar 28, 2019 2.930 3.080 2.930 3.056 7,321 +0.01(+0.20%)
Mar 27, 2019 2.850 3.050 2.850 3.050 9,587 -0.29(-8.68%)
Mar 26, 2019 3.010 3.780 2.914 3.340 65,770 +0.39(+13.22%)
Mar 25, 2019 3.000 3.006 2.850 2.950 1,611 -0.10(-3.28%)
Mar 22, 2019 2.950 3.050 2.926 3.050 4,600 +0.10(+3.39%)
Mar 21, 2019 3.030 3.040 2.950 2.950 4,698 -0.01(-0.24%)
Mar 20, 2019 2.950 2.957 2.950 2.957 3,429 +0.01(+0.24%)
Mar 19, 2019 2.910 3.100 2.900 2.950 10,413 -0.19(-6.05%)
Mar 18, 2019 3.070 3.150 3.000 3.140 2,100 -0.01(-0.32%)
Mar 15, 2019 3.020 3.220 3.000 3.150 3,300 +0.01(+0.32%)
Mar 14, 2019 3.150 3.150 3.010 3.140 627 +0.02(+0.64%)
Mar 13, 2019 3.190 3.193 3.120 3.120 5,234 -0.08(-2.43%)
Mar 12, 2019 3.200 3.200 3.198 3.198 595 -0.05(-1.42%)
Mar 11, 2019 3.390 3.397 3.210 3.244 2,017 -0.01(-0.19%)
Mar 08, 2019 3.220 3.250 2.947 3.250 400 +0.35(+12.07%)
Mar 07, 2019 2.990 2.990 2.850 2.900 1,602 -0.08(-2.68%)
Mar 06, 2019 2.980 2.980 2.980 2.980 210 -0.03(-1.00%)
Mar 05, 2019 2.850 3.010 2.850 3.010 2,177 +0.16(+5.61%)
Mar 04, 2019 3.100 3.100 2.850 2.850 3,325 -0.15(-5.00%)
Mar 01, 2019 3.240 3.240 2.840 3.000 2,000 +0.11(+3.81%)
Feb 28, 2019 2.650 2.890 2.650 2.890 1,600 +0.17(+6.25%)
Feb 27, 2019 2.750 2.750 2.720 2.720 301 +0.01(+0.37%)
Feb 26, 2019 2.750 2.750 2.690 2.710 1,232 +0.02(+0.79%)
Feb 25, 2019 2.701 2.701 2.640 2.689 4,969 -0.04(-1.51%)
Feb 22, 2019 2.640 2.730 2.640 2.730 11,000 +0.09(+3.27%)
Feb 21, 2019 2.500 2.740 2.500 2.643 2,091 +0.10(+4.07%)
Feb 20, 2019 2.640 2.640 2.520 2.540 2,788 -0.06(-2.31%)
Feb 19, 2019 2.600 2.600 2.600 2.600 431 +0.10(+4.00%)
Feb 15, 2019 2.500 2.580 2.500 2.500 1,700 -0.02(-0.79%)
Feb 14, 2019 2.520 2.520 2.520 2.520 414 -0.08(-3.08%)
Feb 13, 2019 2.660 2.660 2.550 2.600 5,783 -0.05(-1.89%)
Feb 12, 2019 2.735 2.735 2.603 2.650 2,449 +0.00(+0.00%)
Feb 11, 2019 2.690 2.690 2.600 2.650 1,774 +0.13(+5.16%)
Feb 08, 2019 2.570 2.570 2.500 2.520 4,200 -0.03(-1.18%)
Feb 07, 2019 2.505 2.600 2.505 2.550 4,863 -0.04(-1.54%)
Feb 06, 2019 2.700 2.700 2.500 2.590 10,957 -0.07(-2.63%)
Feb 05, 2019 2.670 2.750 2.650 2.660 8,267 -0.09(-3.27%)
Feb 04, 2019 2.600 2.750 2.500 2.750 19,647 +0.25(+10.00%)
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.