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 (%)
May 31, 2017 4.020 4.020 3.967 4.000 1,251 -0.02(-0.50%)
May 30, 2017 4.100 4.100 3.960 4.020 55,347 -0.08(-1.95%)
May 26, 2017 3.900 4.100 3.800 4.100 38,982 +0.14(+3.54%)
May 25, 2017 3.900 4.000 3.900 3.960 10,122 +0.00(+0.00%)
May 24, 2017 3.970 3.970 3.920 3.960 9,313 -0.07(-1.74%)
May 23, 2017 3.920 4.100 3.710 4.030 20,864 -0.02(-0.49%)
May 22, 2017 4.100 4.150 3.850 4.050 54,754 -0.05(-1.22%)
May 19, 2017 3.950 4.100 3.810 4.100 3,969 +0.12(+3.07%)
May 18, 2017 3.978 3.978 3.978 3.978 478 -0.04(-1.04%)
May 17, 2017 3.863 4.080 3.800 4.020 31,608 +0.07(+1.77%)
May 16, 2017 3.920 4.080 3.770 3.950 10,258 -0.03(-0.75%)
May 15, 2017 3.900 3.980 3.670 3.980 11,768 -0.04(-1.00%)
May 12, 2017 4.030 4.030 4.020 4.020 372 -0.03(-0.74%)
May 11, 2017 3.800 4.090 3.600 4.050 11,591 +0.02(+0.50%)
May 10, 2017 4.030 4.030 4.030 4.030 146 +0.00(+0.00%)
May 09, 2017 4.030 4.030 3.950 4.030 9,989 -0.07(-1.71%)
May 08, 2017 4.050 4.100 4.020 4.100 7,577 +0.08(+1.99%)
May 05, 2017 3.958 4.045 3.958 4.020 3,364 +0.03(+0.70%)
May 04, 2017 4.000 4.015 3.805 3.992 9,207 -0.06(-1.43%)
May 03, 2017 4.000 4.050 4.000 4.050 2,825 -0.01(-0.27%)
May 02, 2017 4.010 4.061 4.010 4.061 489 +0.04(+0.97%)
Apr 28, 2017 4.022 72 +0.03(+0.70%)
Apr 26, 2017 3.994 150 -0.06(-1.38%)
Apr 25, 2017 3.900 4.050 3.880 4.050 4,559 +0.00(+0.00%)
Apr 24, 2017 4.062 4.062 3.790 4.050 13,254 -0.05(-1.22%)
Apr 21, 2017 4.100 4.100 4.100 4.100 195 +0.15(+3.80%)
Apr 20, 2017 4.020 4.020 3.950 3.950 3,996 -0.12(-2.95%)
Apr 19, 2017 3.950 4.070 3.730 4.070 16,723 +0.04(+0.99%)
Apr 17, 2017 4.030 149 -0.07(-1.71%)
Apr 13, 2017 4.090 4.100 3.928 4.100 4,365 +0.14(+3.59%)
Apr 12, 2017 4.070 4.080 3.750 3.958 2,176 +0.01(+0.20%)
Apr 11, 2017 4.000 4.000 3.950 3.950 7,103 -0.09(-2.23%)
Apr 10, 2017 4.230 4.230 4.040 4.040 451 -0.18(-4.27%)
Apr 07, 2017 4.220 4.220 4.220 4.220 190 +0.12(+2.93%)
Apr 06, 2017 3.985 4.100 3.985 4.100 1,697 +0.01(+0.24%)
Apr 05, 2017 4.180 4.180 3.700 4.090 27,399 -0.09(-2.15%)
Apr 04, 2017 4.180 4.180 4.180 4.180 185 +0.18(+4.50%)
Apr 03, 2017 3.980 4.000 3.920 4.000 4,091 -0.02(-0.50%)
Mar 31, 2017 4.030 4.050 4.010 4.020 940 -0.01(-0.25%)
Mar 30, 2017 4.270 4.270 4.030 4.030 509 +0.06(+1.51%)
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.