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 (%)
May 31, 2019 2.410 2.570 2.410 2.555 1,300 +0.06(+2.20%)
May 30, 2019 2.512 2.512 2.500 2.500 2,680 -0.05(-1.96%)
May 29, 2019 2.500 2.580 2.400 2.550 2,932 -0.04(-1.54%)
May 28, 2019 2.590 2.590 2.590 2.590 243 +0.00(+0.00%)
May 24, 2019 2.590 2.590 2.590 2.590 400 -0.01(-0.38%)
May 23, 2019 2.600 2.600 2.600 63 +0.00(+0.00%)
May 22, 2019 2.600 2.600 2.600 2.600 161 +0.04(+1.56%)
May 21, 2019 2.650 2.650 2.560 2.560 430 +0.01(+0.39%)
May 20, 2019 2.510 2.600 2.500 2.550 9,478 -0.08(-3.04%)
May 17, 2019 2.630 2.630 2.630 2.630 100 +0.00(+0.00%)
May 16, 2019 2.630 2.630 2.630 2.630 135 +0.08(+3.14%)
May 15, 2019 2.650 2.650 2.500 2.550 9,667 -0.13(-4.85%)
May 14, 2019 2.670 2.697 2.617 2.680 1,908 -0.01(-0.31%)
May 13, 2019 2.750 2.750 2.688 2.688 549 -0.01(-0.44%)
May 10, 2019 2.530 2.700 2.530 2.700 500 +0.11(+4.35%)
May 09, 2019 2.582 2.590 2.582 2.587 1,262 +0.04(+1.47%)
May 08, 2019 2.590 2.650 2.510 2.550 1,970 +0.01(+0.39%)
May 07, 2019 2.610 2.610 2.510 2.540 4,482 -0.02(-0.78%)
May 06, 2019 2.640 2.750 2.560 2.560 5,694 -0.19(-6.91%)
May 03, 2019 2.770 2.770 2.691 2.750 2,600 -0.10(-3.42%)
May 02, 2019 2.848 2.848 2.848 2.848 136 +0.00(+0.00%)
May 01, 2019 2.800 2.860 2.680 2.848 28,382 +0.05(+1.89%)
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%)
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.