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

Aehr Test Systems (NQ: AEHR )

11.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 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 (%)
Jan 31, 2008 6.980 6.980 6.500 6.700 55,384 -0.11(-1.62%)
Jan 30, 2008 6.730 7.000 6.490 6.810 12,996 -0.19(-2.71%)
Jan 29, 2008 7.150 7.180 6.760 7.000 25,028 -0.24(-3.31%)
Jan 28, 2008 6.540 7.240 6.380 7.240 29,005 +0.70(+10.70%)
Jan 25, 2008 6.540 6.750 6.320 6.540 5,712 +0.18(+2.83%)
Jan 24, 2008 6.840 6.840 6.310 6.360 21,173 -0.24(-3.64%)
Jan 23, 2008 6.700 6.900 6.430 6.600 17,926 -0.30(-4.35%)
Jan 22, 2008 6.900 6.900 6.310 6.900 42,768 -0.05(-0.72%)
Jan 21, 2008 6.870 6.950 6.440 6.950 26,315 +0.00(+0.00%)
Jan 18, 2008 6.870 6.950 6.440 6.950 26,315 -0.04(-0.57%)
Jan 17, 2008 7.200 7.250 6.850 6.990 6,408 -0.16(-2.24%)
Jan 16, 2008 7.110 7.290 7.000 7.150 61,916 +0.11(+1.56%)
Jan 15, 2008 7.100 7.150 7.020 7.040 12,749 -0.05(-0.71%)
Jan 14, 2008 6.890 7.100 6.630 7.090 32,007 +0.34(+5.04%)
Jan 11, 2008 6.950 6.990 6.570 6.750 10,581 -0.13(-1.89%)
Jan 10, 2008 6.300 6.950 6.220 6.880 20,312 +0.48(+7.50%)
Jan 09, 2008 6.830 6.830 6.150 6.400 47,115 -0.30(-4.48%)
Jan 08, 2008 6.490 7.090 6.450 6.700 107,008 +1.10(+19.64%)
Jan 07, 2008 6.000 6.100 5.500 5.600 26,661 -0.22(-3.78%)
Jan 04, 2008 5.900 6.100 5.700 5.820 20,411 -0.10(-1.69%)
Jan 03, 2008 5.960 6.100 5.800 5.920 2,998 -0.17(-2.79%)
Jan 02, 2008 6.130 6.130 6.060 6.090 500 -0.01(-0.16%)
Jan 01, 2008 5.980 6.100 5.860 6.100 1,843 +0.00(+0.00%)
Dec 31, 2007 5.980 6.100 5.860 6.100 1,843 -0.01(-0.16%)
Dec 28, 2007 5.930 6.190 5.830 6.110 6,573 +0.34(+5.89%)
Dec 27, 2007 5.850 5.920 5.770 5.770 1,700 +0.02(+0.35%)
Dec 26, 2007 5.750 5.860 5.650 5.750 11,650 -0.07(-1.20%)
Dec 24, 2007 6.100 6.220 5.740 5.820 19,300 -0.23(-3.80%)
Dec 21, 2007 6.000 6.100 6.000 6.050 1,638 +0.05(+0.83%)
Dec 20, 2007 6.040 6.210 5.860 6.000 4,718 -0.10(-1.64%)
Dec 19, 2007 5.920 6.210 5.920 6.100 3,220 +0.35(+6.09%)
Dec 18, 2007 5.930 5.930 5.500 5.750 2,326 -0.03(-0.52%)
Dec 17, 2007 5.700 6.030 5.500 5.780 24,388 -0.41(-6.63%)
Dec 14, 2007 6.260 6.260 5.620 6.190 1,296 -0.06(-0.96%)
Dec 13, 2007 5.850 6.250 5.530 6.250 62,410 +0.18(+2.97%)
Dec 12, 2007 6.220 6.300 5.590 6.070 9,647 -0.17(-2.72%)
Dec 11, 2007 6.340 6.340 6.240 6.240 650 +0.19(+3.14%)
Dec 10, 2007 6.100 6.300 6.050 6.050 6,926 +0.05(+0.83%)
Dec 07, 2007 5.700 6.010 5.700 6.000 10,485 +0.28(+4.90%)
Dec 06, 2007 5.980 6.050 5.710 5.720 1,312 -0.26(-4.35%)
Dec 05, 2007 6.060 6.060 5.980 5.980 300 +0.03(+0.50%)
Dec 04, 2007 5.950 5.950 5.950 5.950 0 +0.00(+0.00%)
Dec 03, 2007 5.950 5.950 5.950 5.950 200 -0.08(-1.33%)
Nov 30, 2007 6.090 6.090 5.850 6.030 4,150 +0.06(+1.01%)
Nov 29, 2007 5.890 6.090 5.870 5.970 900 +0.12(+2.05%)
Nov 28, 2007 5.470 5.860 5.460 5.850 7,057 +0.07(+1.21%)
Nov 27, 2007 5.550 5.840 5.410 5.780 7,335 -0.06(-1.03%)
Nov 26, 2007 5.830 5.850 5.448 5.840 3,498 +0.11(+1.92%)
Nov 23, 2007 5.570 5.730 5.570 5.730 3,640 +0.18(+3.24%)
Nov 21, 2007 5.810 5.990 5.550 5.550 4,610 -0.41(-6.88%)
Nov 20, 2007 6.100 6.300 5.840 5.960 27,475 -0.14(-2.30%)
Nov 19, 2007 6.420 6.420 6.100 6.100 10,225 -0.25(-3.94%)
Nov 16, 2007 6.590 6.950 6.350 6.350 5,664 -0.26(-3.93%)
Nov 15, 2007 6.270 6.610 6.270 6.610 3,625 +0.14(+2.16%)
Nov 14, 2007 6.310 6.570 6.310 6.470 2,828 +0.09(+1.41%)
Nov 13, 2007 6.480 6.500 6.380 6.380 1,118 -0.10(-1.54%)
Nov 12, 2007 6.350 6.480 6.350 6.480 2,200 -0.07(-1.07%)
Nov 09, 2007 6.260 6.880 6.250 6.550 4,083 +0.06(+0.92%)
Nov 08, 2007 6.670 6.760 6.270 6.490 9,506 -0.08(-1.22%)
Nov 07, 2007 6.990 6.990 6.570 6.570 2,173 -0.04(-0.61%)
Nov 06, 2007 6.700 6.800 6.570 6.610 1,669 -0.14(-2.07%)
Nov 05, 2007 6.760 6.780 6.750 6.750 6,276 -0.20(-2.88%)
Nov 02, 2007 7.050 7.170 6.550 6.950 19,972 -0.11(-1.56%)
Nov 01, 2007 7.200 7.240 7.060 7.060 7,400 -0.14(-1.94%)
Oct 31, 2007 7.350 7.350 7.170 7.200 2,400 -0.08(-1.10%)
Oct 30, 2007 7.480 7.480 7.260 7.280 3,620 -0.21(-2.80%)
Oct 29, 2007 7.500 7.500 7.340 7.490 6,245 +0.14(+1.90%)
Oct 26, 2007 7.260 7.350 7.260 7.350 5,224 -0.14(-1.87%)
Oct 25, 2007 7.220 7.500 7.190 7.490 2,700 +0.29(+4.03%)
Oct 24, 2007 7.440 7.500 7.200 7.200 18,200 -0.20(-2.70%)
Oct 23, 2007 7.290 7.500 7.210 7.400 9,304 +0.20(+2.78%)
Oct 22, 2007 7.350 7.350 7.200 7.200 1,200 -0.05(-0.69%)
Oct 19, 2007 7.280 7.350 7.250 7.250 3,380 -0.13(-1.76%)
Oct 18, 2007 7.360 7.380 7.200 7.380 4,070 +0.12(+1.65%)
Oct 17, 2007 7.250 7.430 7.250 7.260 1,800 +0.11(+1.54%)
Oct 16, 2007 7.250 7.370 7.120 7.150 9,642 -0.10(-1.38%)
Oct 15, 2007 7.510 7.510 7.070 7.250 11,123 -0.26(-3.46%)
Oct 12, 2007 7.510 7.620 7.510 7.510 9,870 -0.11(-1.44%)
Oct 11, 2007 7.500 7.620 7.480 7.620 11,759 +0.12(+1.60%)
Oct 10, 2007 7.480 7.500 7.450 7.500 4,517 +0.00(+0.00%)
Oct 09, 2007 7.520 7.550 7.430 7.500 20,932 -0.01(-0.13%)
Oct 08, 2007 7.570 7.590 7.250 7.510 5,074 -0.03(-0.40%)
Oct 05, 2007 7.460 7.600 7.220 7.540 11,764 +0.22(+3.01%)
Oct 04, 2007 7.490 7.600 7.220 7.320 10,366 -0.13(-1.74%)
Oct 03, 2007 7.530 7.550 7.310 7.450 8,908 -0.03(-0.40%)
Oct 02, 2007 7.200 7.610 7.150 7.480 26,270 +0.25(+3.46%)
Oct 01, 2007 7.400 7.400 7.080 7.230 7,926 -0.16(-2.17%)
Sep 28, 2007 7.490 7.490 7.050 7.390 27,820 -0.05(-0.67%)
Sep 27, 2007 7.370 7.620 7.100 7.440 40,054 +0.04(+0.54%)
Sep 26, 2007 7.390 7.400 7.020 7.400 22,055 +0.01(+0.13%)
Sep 25, 2007 7.200 7.480 7.200 7.390 18,431 +0.04(+0.54%)
Sep 24, 2007 7.300 7.350 7.100 7.350 17,155 +0.12(+1.66%)
Sep 21, 2007 7.020 7.230 7.010 7.230 7,764 +0.23(+3.29%)
Sep 20, 2007 6.990 7.000 6.955 7.000 6,980 +0.20(+2.94%)
Sep 19, 2007 6.490 6.800 6.420 6.800 4,300 +0.00(+0.00%)
Sep 18, 2007 6.660 6.830 6.600 6.800 11,696 -0.18(-2.58%)
Sep 17, 2007 7.000 7.000 6.410 6.980 14,348 -0.02(-0.29%)
Sep 14, 2007 6.950 7.010 6.920 7.000 26,905 +0.08(+1.16%)
Sep 13, 2007 6.900 6.950 6.900 6.920 2,960 +0.07(+1.02%)
Sep 12, 2007 6.840 6.850 6.830 6.850 300 +0.02(+0.29%)
Sep 11, 2007 6.790 6.850 6.790 6.830 3,521 +0.16(+2.40%)
Sep 10, 2007 6.660 6.670 6.600 6.670 700 -0.04(-0.60%)
Sep 07, 2007 6.690 6.710 6.690 6.710 3,100 +0.05(+0.75%)
Sep 06, 2007 6.770 6.820 6.660 6.660 14,400 -0.09(-1.33%)
Sep 05, 2007 6.800 6.800 6.750 6.750 8,800 -0.09(-1.32%)
Sep 04, 2007 6.900 6.900 6.840 6.840 7,150 -0.06(-0.87%)
Aug 31, 2007 6.910 6.910 6.900 6.900 1,525 +0.00(+0.00%)
Aug 30, 2007 6.900 6.920 6.820 6.900 10,760 +0.05(+0.73%)
Aug 29, 2007 6.867 6.869 6.700 6.850 10,789 +0.02(+0.29%)
Aug 28, 2007 6.830 6.840 6.830 6.830 1,100 +0.07(+1.04%)
Aug 27, 2007 6.822 6.900 6.700 6.760 3,900 -0.15(-2.14%)
Aug 24, 2007 6.850 6.950 6.850 6.908 2,410 -0.03(-0.46%)
Aug 23, 2007 6.720 7.000 6.720 6.940 1,842 +0.42(+6.44%)
Aug 22, 2007 6.520 6.520 6.520 6.520 0 +0.00(+0.00%)
Aug 21, 2007 6.800 7.010 6.520 6.520 3,440 -0.10(-1.51%)
Aug 20, 2007 6.820 6.990 6.370 6.620 24,976 -0.20(-2.93%)
Aug 17, 2007 6.150 6.830 6.150 6.820 2,802 +0.24(+3.65%)
Aug 16, 2007 6.660 6.810 6.500 6.580 10,128 -0.12(-1.79%)
Aug 15, 2007 6.700 7.060 6.700 6.700 5,925 -0.10(-1.47%)
Aug 14, 2007 6.792 6.800 6.792 6.800 600 -0.05(-0.73%)
Aug 13, 2007 6.590 6.870 6.590 6.850 1,100 -0.26(-3.66%)
Aug 10, 2007 6.710 7.110 6.710 7.110 2,100 +0.00(+0.00%)
Aug 09, 2007 7.140 7.140 6.650 7.110 3,300 -0.10(-1.39%)
Aug 08, 2007 6.712 7.390 6.712 7.210 13,700 +0.52(+7.77%)
Aug 07, 2007 6.730 6.870 6.670 6.690 5,090 -0.11(-1.62%)
Aug 06, 2007 6.960 7.420 6.800 6.800 12,362 -0.12(-1.73%)
Aug 03, 2007 6.920 7.130 6.920 6.920 1,285 -0.13(-1.84%)
Aug 02, 2007 7.020 7.050 6.870 7.050 2,850 +0.05(+0.71%)
Aug 01, 2007 7.500 7.500 7.000 7.000 6,292 -0.59(-7.77%)
Jul 31, 2007 8.030 8.030 7.450 7.590 19,901 -0.50(-6.18%)
Jul 30, 2007 8.000 8.140 7.553 8.090 41,254 +0.04(+0.50%)
Jul 27, 2007 7.250 8.070 7.250 8.050 42,310 +0.80(+11.03%)
Jul 26, 2007 7.880 7.960 6.880 7.250 47,810 -0.42(-5.48%)
Jul 25, 2007 7.850 8.270 7.490 7.670 179,164 +0.77(+11.16%)
Jul 24, 2007 7.077 7.100 6.850 6.900 6,700 -0.20(-2.82%)
Jul 23, 2007 6.960 7.100 6.810 7.100 6,725 +0.11(+1.57%)
Jul 20, 2007 6.450 6.990 6.380 6.990 53,240 +0.53(+8.20%)
Jul 19, 2007 6.490 6.630 6.380 6.460 12,007 +0.08(+1.25%)
Jul 18, 2007 6.300 6.500 6.300 6.380 1,800 +0.06(+0.95%)
Jul 17, 2007 6.390 6.400 6.300 6.320 4,535 +0.01(+0.16%)
Jul 16, 2007 6.300 6.480 6.300 6.310 7,387 +0.02(+0.32%)
Jul 13, 2007 6.260 6.290 6.210 6.290 8,450 +0.08(+1.29%)
Jul 12, 2007 6.160 6.274 6.160 6.210 8,018 -0.05(-0.80%)
Jul 11, 2007 6.260 6.290 6.260 6.260 1,200 +0.06(+0.97%)
Jul 10, 2007 6.250 6.280 6.200 6.200 640 +0.09(+1.47%)
Jul 09, 2007 6.200 6.210 6.110 6.110 400 +0.02(+0.33%)
Jul 06, 2007 6.090 6.220 6.030 6.090 8,100 +0.07(+1.16%)
Jul 05, 2007 6.000 6.080 6.000 6.020 6,251 -0.01(-0.17%)
Jul 03, 2007 5.960 6.160 5.960 6.030 9,970 +0.07(+1.17%)
Jul 02, 2007 6.050 6.050 5.960 5.960 1,800 -0.08(-1.32%)
Jun 29, 2007 6.000 6.080 5.980 6.040 18,104 +0.04(+0.67%)
Jun 28, 2007 6.010 6.050 5.960 6.000 16,496 -0.00(-0.05%)
Jun 27, 2007 5.900 6.050 5.900 6.003 6,060 +0.04(+0.72%)
Jun 26, 2007 5.960 5.960 5.960 5.960 0 +0.00(+0.00%)
Jun 25, 2007 5.960 5.960 5.960 5.960 0 +0.00(+0.00%)
Jun 22, 2007 5.960 5.960 5.960 5.960 400 +0.03(+0.51%)
Jun 21, 2007 5.890 6.000 5.890 5.930 2,600 +0.10(+1.72%)
Jun 20, 2007 5.880 6.070 5.800 5.830 13,800 -0.02(-0.34%)
Jun 19, 2007 5.830 5.850 5.800 5.850 2,200 +0.02(+0.34%)
Jun 18, 2007 5.880 5.890 5.800 5.830 4,900 -0.08(-1.35%)
Jun 15, 2007 6.050 6.050 5.910 5.910 600 -0.05(-0.84%)
Jun 14, 2007 5.810 6.060 5.800 5.960 1,000 +0.01(+0.17%)
Jun 13, 2007 5.820 5.950 5.800 5.950 20,500 +0.15(+2.59%)
Jun 12, 2007 5.840 5.850 5.800 5.800 6,000 -0.11(-1.86%)
Jun 11, 2007 5.860 5.930 5.800 5.910 6,800 -0.05(-0.84%)
Jun 08, 2007 5.980 6.070 5.900 5.960 2,550 -0.01(-0.17%)
Jun 07, 2007 5.950 5.980 5.810 5.970 1,816 +0.16(+2.75%)
Jun 06, 2007 5.860 6.200 5.810 5.810 46,060 -0.19(-3.17%)
Jun 05, 2007 5.900 6.000 5.850 6.000 15,970 +0.09(+1.52%)
Jun 04, 2007 6.000 6.060 5.870 5.910 8,352 -0.14(-2.31%)
Jun 01, 2007 6.050 6.050 6.050 6.050 200 +0.00(+0.00%)
May 31, 2007 6.170 6.180 5.990 6.050 13,980 -0.12(-1.93%)
May 30, 2007 6.050 6.169 5.950 6.169 8,603 +0.11(+1.80%)
May 29, 2007 6.080 6.080 5.990 6.060 7,900 +0.04(+0.66%)
May 25, 2007 6.000 6.100 5.940 6.020 10,625 -0.05(-0.82%)
May 24, 2007 6.170 6.170 6.070 6.070 9,650 -0.03(-0.49%)
May 23, 2007 6.110 6.270 6.100 6.100 7,928 -0.06(-0.97%)
May 22, 2007 6.310 6.310 6.080 6.160 27,185 -0.15(-2.38%)
May 21, 2007 6.310 6.470 6.290 6.310 11,264 -0.04(-0.63%)
May 18, 2007 6.310 6.570 6.160 6.350 30,085 +0.00(+0.00%)
May 17, 2007 6.340 6.350 6.340 6.350 10,477 -0.07(-1.09%)
May 16, 2007 6.420 6.480 6.420 6.420 14,400 +0.01(+0.16%)
May 15, 2007 6.560 6.560 6.300 6.410 3,991 -0.21(-3.17%)
May 14, 2007 6.500 6.620 6.360 6.620 16,501 +0.08(+1.22%)
May 11, 2007 6.340 6.550 6.300 6.540 1,626 +0.24(+3.81%)
May 10, 2007 6.330 6.470 6.300 6.300 4,870 -0.11(-1.72%)
May 09, 2007 5.900 6.560 5.900 6.410 10,490 +0.51(+8.64%)
May 08, 2007 5.600 5.900 5.600 5.900 4,174 +0.23(+4.06%)
May 07, 2007 5.580 5.890 5.550 5.670 2,500 +0.07(+1.25%)
May 04, 2007 5.540 5.680 5.500 5.600 5,770 -0.06(-1.06%)
May 03, 2007 5.630 5.670 5.550 5.660 12,639 +0.04(+0.71%)
May 02, 2007 5.620 5.690 5.620 5.620 31,796 -0.04(-0.71%)
May 01, 2007 5.670 5.800 5.580 5.660 10,300 -0.03(-0.53%)
Apr 30, 2007 5.750 5.900 5.690 5.690 5,076 -0.09(-1.56%)
Apr 27, 2007 5.850 5.920 5.780 5.780 4,650 -0.03(-0.52%)
Apr 26, 2007 5.850 5.850 5.790 5.810 2,000 -0.01(-0.17%)
Apr 25, 2007 5.950 5.950 5.820 5.820 3,230 -0.13(-2.18%)
Apr 24, 2007 5.800 5.950 5.800 5.950 7,900 +0.16(+2.76%)
Apr 23, 2007 5.690 5.990 5.690 5.790 11,462 +0.05(+0.87%)
Apr 20, 2007 5.800 5.990 5.710 5.740 31,737 -0.17(-2.88%)
Apr 19, 2007 5.800 5.910 5.800 5.910 1,400 +0.01(+0.17%)
Apr 18, 2007 5.950 5.960 5.900 5.900 11,600 -0.05(-0.84%)
Apr 17, 2007 5.930 6.050 5.800 5.950 26,300 +0.05(+0.85%)
Apr 16, 2007 5.840 6.010 5.790 5.900 12,100 -0.04(-0.67%)
Apr 13, 2007 5.860 6.050 5.860 5.940 8,925 +0.08(+1.37%)
Apr 12, 2007 5.850 5.900 5.850 5.860 3,000 +0.01(+0.17%)
Apr 11, 2007 5.750 5.970 5.750 5.850 5,035 +0.05(+0.86%)
Apr 10, 2007 5.720 5.800 5.720 5.800 4,800 -0.07(-1.19%)
Apr 09, 2007 5.790 6.010 5.790 5.870 13,415 -0.03(-0.51%)
Apr 05, 2007 5.750 6.010 5.620 5.900 17,309 +0.20(+3.51%)
Apr 04, 2007 5.870 5.900 5.640 5.700 30,597 -0.17(-2.90%)
Apr 03, 2007 6.210 6.290 5.600 5.870 93,667 -0.45(-7.12%)
Apr 02, 2007 6.300 6.700 5.920 6.320 78,959 +0.09(+1.44%)
Mar 30, 2007 6.130 6.300 6.000 6.230 60,781 -0.02(-0.32%)
Mar 29, 2007 6.300 6.300 6.010 6.250 67,403 -0.05(-0.79%)
Mar 28, 2007 7.000 7.000 5.950 6.300 141,726 -0.84(-11.76%)
Mar 27, 2007 7.500 7.500 6.960 7.140 22,023 -0.01(-0.14%)
Mar 26, 2007 6.900 7.150 6.750 7.150 13,556 +0.26(+3.77%)
Mar 23, 2007 7.035 7.050 6.890 6.890 4,700 -0.26(-3.58%)
Mar 22, 2007 7.150 7.200 6.870 7.146 23,135 +0.10(+1.36%)
Mar 21, 2007 6.440 7.050 6.440 7.050 13,926 +0.57(+8.80%)
Mar 20, 2007 6.650 6.750 6.380 6.480 9,858 -0.25(-3.71%)
Mar 19, 2007 6.520 6.750 6.350 6.730 16,201 +0.39(+6.15%)
Mar 16, 2007 6.200 6.350 6.200 6.340 3,200 +0.14(+2.26%)
Mar 15, 2007 6.230 6.460 6.200 6.200 4,089 +0.00(+0.00%)
Mar 14, 2007 6.280 6.280 6.200 6.200 2,300 +0.05(+0.81%)
Mar 13, 2007 6.200 6.280 6.150 6.150 8,929 -0.05(-0.81%)
Mar 12, 2007 6.200 6.520 6.150 6.200 24,655 +0.02(+0.32%)
Mar 09, 2007 6.180 6.250 6.180 6.180 9,700 -0.02(-0.32%)
Mar 08, 2007 6.110 6.360 6.110 6.200 19,610 -0.03(-0.48%)
Mar 07, 2007 5.870 6.320 5.870 6.230 25,104 +0.24(+4.01%)
Mar 06, 2007 5.780 5.990 5.780 5.990 20,122 +0.14(+2.39%)
Mar 05, 2007 6.050 6.070 5.750 5.850 5,924 -0.35(-5.65%)
Mar 02, 2007 5.800 6.490 5.800 6.200 18,150 +0.04(+0.65%)
Mar 01, 2007 5.900 6.240 5.710 6.160 31,713 +0.25(+4.23%)
Feb 28, 2007 5.600 6.070 5.520 5.910 35,917 +0.35(+6.29%)
Feb 27, 2007 6.050 6.050 5.350 5.560 13,456 -0.59(-9.59%)
Feb 26, 2007 6.130 6.180 5.820 6.150 10,850 +0.02(+0.29%)
Feb 23, 2007 6.132 6.132 6.132 6.132 200 +0.00(+0.00%)
Feb 22, 2007 6.190 6.300 6.070 6.132 10,410 +0.00(+0.04%)
Feb 21, 2007 6.170 6.200 5.920 6.130 14,402 +0.01(+0.16%)
Feb 20, 2007 5.890 6.250 5.770 6.120 59,472 +0.24(+4.08%)
Feb 16, 2007 5.680 5.940 5.630 5.880 6,662 +0.04(+0.68%)
Feb 15, 2007 5.750 5.890 5.750 5.840 22,669 +0.11(+1.92%)
Feb 14, 2007 5.750 5.780 5.660 5.730 2,900 -0.06(-1.04%)
Feb 13, 2007 5.830 5.830 5.650 5.790 9,075 +0.08(+1.40%)
Feb 12, 2007 5.580 5.780 5.520 5.710 10,649 +0.09(+1.60%)
Feb 09, 2007 5.800 5.800 5.500 5.620 19,531 -0.21(-3.60%)
Feb 08, 2007 5.770 5.850 5.750 5.830 8,531 +0.06(+1.04%)
Feb 07, 2007 5.900 5.900 5.720 5.770 7,035 -0.03(-0.52%)
Feb 06, 2007 5.750 5.810 5.730 5.800 11,100 +0.06(+1.05%)
Feb 05, 2007 5.720 5.800 5.670 5.740 3,175 +0.02(+0.35%)
Feb 02, 2007 5.760 5.900 5.700 5.720 6,770 -0.05(-0.87%)
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.