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 03, 2020 1.300 1.300 1.300 0 -0.01(-0.76%)
Apr 02, 2020 1.940 1.940 1.250 1.310 141,159 -0.56(-30.07%)
Apr 01, 2020 2.150 2.150 1.790 1.873 33,871 -0.18(-8.62%)
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%)
Jan 02, 2020 2.360 2.490 2.360 2.450 10,325 +0.06(+2.51%)
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%)
Oct 01, 2019 2.200 2.300 2.150 2.300 5,683 +0.11(+5.02%)
Sep 30, 2019 2.230 2.350 2.160 2.190 2,463 -0.06(-2.67%)
Sep 27, 2019 2.210 2.270 2.100 2.250 4,900 -0.02(-0.88%)
Sep 26, 2019 2.240 2.330 2.150 2.270 3,760 +0.01(+0.44%)
Sep 25, 2019 2.490 2.490 2.120 2.260 25,283 -0.23(-9.24%)
Sep 24, 2019 2.180 2.650 2.100 2.490 34,972 +0.33(+15.28%)
Sep 23, 2019 2.120 2.210 2.050 2.160 16,282 +0.06(+2.86%)
Sep 20, 2019 2.140 2.140 2.020 2.100 16,800 -0.04(-1.87%)
Sep 19, 2019 1.970 2.180 1.970 2.140 13,963 +0.07(+3.38%)
Sep 18, 2019 2.140 2.140 2.040 2.070 3,888 -0.02(-0.96%)
Sep 17, 2019 2.200 2.200 2.040 2.090 21,749 -0.04(-1.88%)
Sep 16, 2019 2.300 2.300 2.020 2.130 16,212 -0.07(-3.18%)
Sep 13, 2019 2.180 2.200 2.080 2.200 11,700 +0.00(+0.00%)
Sep 12, 2019 2.200 2.250 2.155 2.200 3,607 -0.05(-2.22%)
Sep 11, 2019 2.210 2.288 2.200 2.250 2,365 +0.00(+0.00%)
Sep 10, 2019 2.197 2.250 2.162 2.250 10,041 +0.00(+0.00%)
Sep 09, 2019 2.161 2.250 2.161 2.250 770 +0.02(+0.90%)
Sep 06, 2019 2.100 2.230 2.100 2.230 13,000 +0.03(+1.36%)
Sep 05, 2019 2.240 2.250 2.110 2.200 11,884 -0.02(-1.12%)
Sep 04, 2019 2.160 2.292 2.160 2.225 17,098 -0.02(-1.11%)
Sep 03, 2019 2.390 2.390 2.160 2.250 22,403 -0.15(-6.25%)
Aug 30, 2019 2.310 2.410 2.260 2.400 35,500 -0.13(-5.14%)
Aug 29, 2019 2.390 2.540 2.310 2.530 156,533 -0.14(-5.24%)
Aug 28, 2019 3.160 3.490 2.400 2.670 2,424,936 +0.28(+11.72%)
Aug 27, 2019 2.400 2.400 2.250 2.390 1,139 +0.07(+3.00%)
Aug 26, 2019 2.350 2.350 2.200 2.320 9,309 -0.03(-1.26%)
Aug 23, 2019 2.350 2.350 2.340 2.350 700 +0.01(+0.43%)
Aug 22, 2019 2.350 2.350 2.150 2.340 1,441 +0.04(+1.74%)
Aug 21, 2019 2.210 2.300 2.210 2.300 347 +0.15(+6.98%)
Aug 20, 2019 2.350 2.350 2.150 2.150 4,403 -0.06(-2.71%)
Aug 19, 2019 2.410 2.410 2.210 2.210 971 -0.09(-3.91%)
Aug 16, 2019 2.450 2.450 2.300 2.300 1,200 +0.00(+0.00%)
Aug 15, 2019 2.450 2.450 2.300 2.300 1,933 -0.15(-6.12%)
Aug 14, 2019 2.300 2.450 2.300 2.450 3,666 +0.06(+2.30%)
Aug 13, 2019 2.312 2.395 2.312 2.395 515 +0.03(+1.27%)
Aug 12, 2019 2.325 2.365 2.312 2.365 2,878 +0.00(+0.14%)
Aug 09, 2019 2.300 2.362 2.300 2.362 1,200 +0.02(+0.93%)
Aug 08, 2019 2.340 2.400 2.340 2.340 969 -0.06(-2.50%)
Aug 07, 2019 2.300 2.400 2.300 2.400 457 +0.05(+2.13%)
Aug 06, 2019 2.460 2.520 2.280 2.350 5,406 -0.19(-7.48%)
Aug 05, 2019 2.550 2.550 2.460 2.540 2,431 -0.01(-0.39%)
Aug 02, 2019 2.450 2.550 2.450 2.550 6,000 +0.16(+6.69%)
Aug 01, 2019 2.460 2.470 2.390 2.390 532 -0.03(-1.24%)
Jul 31, 2019 2.500 2.500 2.412 2.420 1,065 -0.08(-3.20%)
Jul 30, 2019 2.500 2.500 2.400 2.500 1,254 +0.09(+3.73%)
Jul 29, 2019 2.250 2.440 2.250 2.410 4,393 +0.06(+2.55%)
Jul 26, 2019 2.310 2.380 2.310 2.350 3,900 -0.10(-4.08%)
Jul 25, 2019 2.340 2.450 2.340 2.450 2,884 +0.00(+0.00%)
Jul 24, 2019 2.400 2.450 2.340 2.450 1,881 -0.00(-0.06%)
Jul 23, 2019 2.500 2.500 2.451 2.451 744 +0.05(+2.15%)
Jul 22, 2019 2.600 2.600 2.375 2.400 4,682 -0.20(-7.69%)
Jul 19, 2019 2.648 2.648 2.450 2.600 5,400 +0.00(+0.00%)
Jul 18, 2019 2.580 2.600 2.580 2.600 1,395 +0.06(+2.28%)
Jul 17, 2019 2.510 2.542 2.500 2.542 3,551 +0.03(+1.27%)
Jul 16, 2019 2.600 2.600 2.510 2.510 388 +0.00(+0.20%)
Jul 15, 2019 2.590 2.600 2.500 2.505 1,371 +0.00(+0.20%)
Jul 12, 2019 2.500 2.540 2.500 2.500 1,200 -0.05(-1.96%)
Jul 11, 2019 2.570 2.700 2.450 2.550 11,000 -0.15(-5.56%)
Jul 10, 2019 2.650 2.700 2.650 2.700 2,183 -0.05(-1.82%)
Jul 09, 2019 2.610 2.750 2.500 2.750 5,670 +0.05(+1.85%)
Jul 08, 2019 2.700 2.700 2.600 2.700 2,915 +0.00(+0.00%)
Jul 05, 2019 2.700 2.700 2.600 2.700 1,600 +0.10(+3.85%)
Jul 03, 2019 2.700 2.700 2.550 2.600 6,000 -0.13(-4.76%)
Jul 02, 2019 2.600 2.730 2.500 2.730 7,568 +0.13(+5.00%)
Jul 01, 2019 2.500 2.700 2.460 2.600 16,191 +0.15(+6.12%)
Jun 28, 2019 2.540 2.599 2.425 2.450 13,700 +0.01(+0.49%)
Jun 27, 2019 2.550 2.550 2.438 2.438 2,060 -0.04(-1.69%)
Jun 26, 2019 2.570 2.600 2.312 2.480 11,317 +0.05(+2.06%)
Jun 25, 2019 2.430 2.430 2.301 2.430 3,974 +0.00(+0.00%)
Jun 24, 2019 2.500 2.500 2.340 2.430 9,816 -0.14(-5.45%)
Jun 21, 2019 2.576 2.576 2.510 2.570 500 -0.03(-1.15%)
Jun 20, 2019 2.640 2.638 2.500 2.600 2,602 -0.11(-4.06%)
Jun 19, 2019 2.710 2.710 2.710 2.710 94 +0.00(+0.00%)
Jun 18, 2019 2.620 2.710 2.620 2.710 792 +0.00(+0.00%)
Jun 17, 2019 2.770 2.770 2.653 2.710 614 +0.01(+0.37%)
Jun 14, 2019 2.880 2.880 2.660 2.700 10,300 -0.10(-3.57%)
Jun 13, 2019 2.800 2.800 128 +0.00(+0.00%)
Jun 12, 2019 2.800 2.800 2.800 2.800 1,328 +0.05(+1.82%)
Jun 11, 2019 2.750 2.750 2.750 2.750 59 +0.00(+0.00%)
Jun 10, 2019 3.000 3.000 2.680 2.750 11,688 +0.00(+0.00%)
Jun 07, 2019 2.750 2.750 2.750 2.750 500 +0.10(+3.77%)
Jun 06, 2019 2.590 2.650 2.550 2.650 2,985 +0.14(+5.78%)
Jun 05, 2019 2.470 2.514 2.460 2.505 2,325 +0.01(+0.21%)
Jun 04, 2019 2.500 2.500 2.500 2.500 284 -0.14(-5.30%)
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.