Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Sep 29, 2017 3.732 3.800 3.732 3.800 745 +0.00(+0.00%)
Sep 28, 2017 3.780 3.800 3.710 3.800 1,580 -0.02(-0.52%)
Sep 27, 2017 3.620 3.820 3.590 3.820 2,015 +0.17(+4.66%)
Sep 26, 2017 3.680 3.680 3.600 3.650 1,494 +0.00(+0.00%)
Sep 25, 2017 3.790 3.790 3.620 3.650 808 +0.05(+1.39%)
Sep 22, 2017 3.518 3.890 3.450 3.600 31,018 -0.02(-0.55%)
Sep 21, 2017 3.620 3.620 3.620 3.620 333 +0.01(+0.28%)
Sep 20, 2017 3.580 3.640 3.570 3.610 2,615 -0.11(-2.96%)
Sep 19, 2017 3.720 3.720 3.720 3.720 979 +0.00(+0.00%)
Sep 18, 2017 3.710 3.890 3.610 3.720 6,027 +0.01(+0.27%)
Sep 15, 2017 3.530 3.851 3.520 3.710 6,117 +0.00(+0.00%)
Sep 14, 2017 3.690 3.752 3.550 3.710 10,049 -0.05(-1.33%)
Sep 13, 2017 3.640 3.760 3.480 3.760 7,005 +0.15(+4.16%)
Sep 12, 2017 3.475 3.610 3.420 3.610 5,427 +0.19(+5.56%)
Sep 11, 2017 3.550 3.600 3.420 3.420 6,005 -0.16(-4.47%)
Sep 08, 2017 3.550 3.590 3.380 3.580 7,502 -0.01(-0.28%)
Sep 07, 2017 3.430 3.590 3.350 3.590 14,566 +0.16(+4.66%)
Sep 06, 2017 3.520 3.575 3.430 3.430 5,165 -0.22(-6.03%)
Sep 05, 2017 3.550 3.694 3.409 3.650 29,806 +0.05(+1.39%)
Sep 01, 2017 3.600 3.600 3.460 3.600 7,136 -0.04(-1.10%)
Aug 31, 2017 3.610 3.640 3.610 3.640 614 +0.04(+1.11%)
Aug 30, 2017 3.850 3.850 3.570 3.600 16,522 -0.28(-7.22%)
Aug 29, 2017 3.640 3.950 3.490 3.880 34,833 +0.37(+10.54%)
Aug 28, 2017 3.460 3.725 3.460 3.510 15,595 -0.12(-3.31%)
Aug 25, 2017 3.500 3.630 3.230 3.630 31,274 +0.12(+3.42%)
Aug 24, 2017 3.570 3.580 3.510 3.510 5,960 -0.05(-1.40%)
Aug 23, 2017 3.570 3.699 3.550 3.560 2,752 -0.01(-0.28%)
Aug 22, 2017 3.600 3.957 3.570 3.570 21,152 -0.43(-10.75%)
Aug 21, 2017 3.650 4.000 3.540 4.000 46,885 +0.40(+11.11%)
Aug 18, 2017 3.630 3.790 3.600 3.600 2,224 -0.12(-3.23%)
Aug 17, 2017 3.590 3.810 3.550 3.720 22,594 +0.04(+1.09%)
Aug 16, 2017 3.821 3.830 3.450 3.680 16,358 -0.01(-0.27%)
Aug 15, 2017 3.830 3.850 3.660 3.690 36,073 -0.16(-4.16%)
Aug 14, 2017 3.850 3.850 3.700 3.850 3,561 +0.00(+0.00%)
Aug 11, 2017 3.690 3.850 3.421 3.850 41,296 +0.06(+1.58%)
Aug 10, 2017 3.710 3.800 3.670 3.790 1,534 +0.00(+0.00%)
Aug 09, 2017 3.720 3.840 3.720 3.790 2,662 -0.02(-0.52%)
Aug 08, 2017 3.820 4.010 3.570 3.810 27,217 -0.08(-2.06%)
Aug 07, 2017 3.920 4.200 3.850 3.890 28,623 -0.21(-5.12%)
Aug 04, 2017 3.780 4.100 3.720 4.100 41,003 +0.05(+1.23%)
Aug 03, 2017 3.790 4.050 3.790 4.050 7,444 +0.18(+4.65%)
Aug 02, 2017 3.850 3.870 3.730 3.870 45,068 +0.00(+0.00%)
Aug 01, 2017 3.800 3.960 3.680 3.870 38,543 -0.09(-2.27%)
Jul 31, 2017 3.820 3.960 3.800 3.960 1,025 +0.00(+0.00%)
Jul 28, 2017 3.920 3.960 3.780 3.960 49,092 +0.06(+1.54%)
Jul 27, 2017 3.886 3.920 3.750 3.900 7,443 +0.09(+2.36%)
Jul 26, 2017 3.830 3.940 3.790 3.810 44,326 +0.01(+0.26%)
Jul 25, 2017 4.290 4.290 3.732 3.800 2,481 -0.07(-1.81%)
Jul 24, 2017 4.020 4.020 3.190 3.870 6,531 -0.15(-3.73%)
Jul 21, 2017 4.070 4.070 3.770 4.020 3,562 +0.12(+3.08%)
Jul 20, 2017 3.800 4.080 3.660 3.900 6,091 -0.03(-0.76%)
Jul 19, 2017 3.880 3.940 3.740 3.930 4,344 -0.03(-0.76%)
Jul 18, 2017 4.020 4.090 3.860 3.960 33,710 -0.08(-1.98%)
Jul 17, 2017 4.002 4.040 3.840 4.040 517 +0.09(+2.28%)
Jul 14, 2017 3.824 4.080 3.818 3.950 5,142 +0.03(+0.77%)
Jul 12, 2017 3.920 123 +0.12(+3.16%)
Jul 11, 2017 3.711 3.830 3.711 3.800 1,133 -0.10(-2.56%)
Jul 10, 2017 3.710 3.900 3.650 3.900 3,385 +0.15(+4.00%)
Jul 06, 2017 3.750 297 +0.03(+0.81%)
Jul 05, 2017 3.836 3.840 3.620 3.720 25,238 -0.01(-0.27%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.