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 )

11.47 +0.17 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 2.480 2.500 2.339 2.340 20,833 -0.04(-1.68%)
Mar 30, 2015 2.320 2.410 2.250 2.380 40,573 -0.02(-0.83%)
Mar 27, 2015 2.470 2.550 2.300 2.400 30,408 -0.12(-4.76%)
Mar 26, 2015 2.473 2.529 2.473 2.520 1,920 -0.06(-2.33%)
Mar 25, 2015 2.580 2.590 2.568 2.580 1,545 +0.06(+2.38%)
Mar 24, 2015 2.630 2.632 2.497 2.520 1,452 -0.07(-2.70%)
Mar 23, 2015 2.692 2.780 2.450 2.590 10,132 -0.02(-0.77%)
Mar 20, 2015 2.702 2.830 2.610 2.610 18,419 -0.20(-7.12%)
Mar 19, 2015 2.720 2.830 2.720 2.810 6,016 +0.02(+0.72%)
Mar 18, 2015 2.740 2.856 2.490 2.790 23,595 +0.10(+3.72%)
Mar 17, 2015 2.580 2.720 2.580 2.690 16,452 +0.16(+6.32%)
Mar 16, 2015 2.583 2.600 2.460 2.530 4,179 -0.07(-2.69%)
Mar 13, 2015 2.520 2.600 2.520 2.600 4,819 +0.00(+0.00%)
Mar 12, 2015 2.599 2.600 2.460 2.600 27,734 +0.20(+8.33%)
Mar 11, 2015 2.500 2.590 2.393 2.400 12,291 -0.18(-6.98%)
Mar 10, 2015 2.630 2.630 2.498 2.580 7,937 -0.07(-2.64%)
Mar 09, 2015 2.640 2.650 2.640 2.650 1,147 +0.05(+2.08%)
Mar 06, 2015 2.640 2.640 2.540 2.596 527 +0.01(+0.23%)
Mar 05, 2015 2.650 2.650 2.590 2.590 911 +0.01(+0.39%)
Mar 04, 2015 2.650 2.640 2.580 2.580 1,007 -0.06(-2.27%)
Mar 03, 2015 2.630 2.640 2.469 2.640 16,216 +0.02(+0.76%)
Mar 02, 2015 2.639 2.640 2.620 2.620 4,700 -0.02(-0.75%)
Feb 27, 2015 2.600 2.650 2.560 2.640 24,264 +0.09(+3.53%)
Feb 26, 2015 2.670 2.670 2.480 2.550 11,475 -0.06(-2.30%)
Feb 25, 2015 2.620 2.680 2.610 2.610 20,977 +0.04(+1.56%)
Feb 24, 2015 2.490 2.570 2.490 2.570 12,375 +0.15(+6.20%)
Feb 23, 2015 2.390 2.420 2.390 2.420 318 +0.03(+1.26%)
Feb 20, 2015 2.410 2.470 2.350 2.390 2,481 -0.06(-2.45%)
Feb 19, 2015 2.421 2.450 2.421 2.450 6,640 +0.00(+0.00%)
Feb 18, 2015 2.460 2.460 2.450 2.450 338 -0.01(-0.41%)
Feb 17, 2015 2.491 2.491 2.460 2.460 818 -0.01(-0.40%)
Feb 13, 2015 2.430 2.470 2.470 2.470 3,500 +0.01(+0.35%)
Feb 12, 2015 2.450 2.500 2.390 2.461 7,270 -0.04(-1.55%)
Feb 11, 2015 2.489 2.500 2.461 2.500 2,400 +0.05(+2.04%)
Feb 10, 2015 2.500 2.500 2.380 2.450 14,800 -0.06(-2.39%)
Feb 09, 2015 2.510 2.520 2.500 2.510 1,455 +0.00(+0.00%)
Feb 06, 2015 2.630 2.630 2.500 2.510 3,700 -0.06(-2.33%)
Feb 05, 2015 2.600 2.640 2.490 2.570 8,158 -0.06(-2.28%)
Feb 04, 2015 2.510 2.630 2.510 2.630 4,723 +0.17(+7.12%)
Feb 03, 2015 2.550 2.700 2.400 2.455 29,279 -0.05(-2.18%)
Feb 02, 2015 2.550 2.560 2.500 2.510 3,948 -0.15(-5.64%)
Jan 30, 2015 2.550 2.660 2.510 2.660 5,617 +0.07(+2.70%)
Jan 29, 2015 2.500 2.600 2.500 2.590 13,200 +0.07(+2.78%)
Jan 28, 2015 2.540 2.640 2.480 2.520 22,906 +0.08(+3.28%)
Jan 27, 2015 2.370 2.650 2.210 2.440 24,003 +0.10(+4.27%)
Jan 26, 2015 2.400 2.400 2.300 2.340 11,002 +0.16(+7.34%)
Jan 23, 2015 2.400 2.450 2.180 2.180 7,915 -0.22(-9.17%)
Jan 22, 2015 2.400 2.580 2.390 2.400 8,284 -0.06(-2.43%)
Jan 21, 2015 2.420 2.460 2.410 2.460 1,101 +0.06(+2.50%)
Jan 20, 2015 2.570 2.570 2.330 2.400 4,336 -0.05(-2.04%)
Jan 16, 2015 2.600 2.600 2.327 2.450 19,745 -0.05(-2.00%)
Jan 15, 2015 2.600 2.600 2.450 2.500 16,341 -0.11(-4.21%)
Jan 14, 2015 2.610 2.720 2.540 2.610 3,150 -0.01(-0.38%)
Jan 13, 2015 2.710 2.720 2.590 2.620 1,625 -0.11(-4.03%)
Jan 12, 2015 2.640 2.790 2.620 2.730 1,693 +0.11(+4.20%)
Jan 09, 2015 2.590 2.760 2.410 2.620 14,581 -0.15(-5.42%)
Jan 08, 2015 2.770 2.800 2.660 2.770 9,925 +0.02(+0.73%)
Jan 07, 2015 2.780 2.790 2.660 2.750 10,526 +0.01(+0.36%)
Jan 06, 2015 2.760 2.790 2.600 2.740 6,694 +0.05(+1.86%)
Jan 05, 2015 2.700 2.750 2.561 2.690 15,058 -0.06(-2.18%)
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.