Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	1.164	1.164	1.110	1.150	27,021	-0.03(-2.54%)
Mar 30, 2016	1.140	1.250	1.140	1.180	17,871	+0.00(+0.00%)
Mar 29, 2016	1.230	1.270	1.135	1.180	2,862	-0.02(-1.67%)
Mar 28, 2016	1.140	1.200	1.110	1.200	19,601	+0.06(+5.27%)
Mar 24, 2016	1.120	1.140	1.140	1.140	25,700	+0.02(+1.78%)
Mar 23, 2016	1.140	1.140	1.120	1.120	10,133	+0.01(+1.05%)
Mar 22, 2016	1.108	1.108	1.108	1.108	305	-0.03(-2.76%)
Mar 21, 2016	1.090	1.140	1.090	1.140	6,320	+0.06(+5.55%)
Mar 18, 2016	1.140	1.140	1.080	1.080	1,883	-0.05(-4.42%)
Mar 17, 2016	1.140	1.140	1.130	1.130	386	+0.03(+2.72%)
Mar 16, 2016	1.070	1.100	1.070	1.100	3,848	+0.04(+3.78%)
Mar 15, 2016	1.090	1.100	1.010	1.060	60,837	-0.07(-6.19%)
Mar 14, 2016	1.120	1.160	1.030	1.130	23,072	+0.01(+0.89%)
Mar 11, 2016	1.150	1.150	1.100	1.120	23,227	-0.03(-2.61%)
Mar 10, 2016	1.150	1.160	1.150	1.150	6,739	-0.03(-2.54%)
Mar 09, 2016	1.170	1.180	1.150	1.180	4,507	+0.04(+3.51%)
Mar 08, 2016	1.190	1.190	1.140	1.140	4,904	-0.05(-4.20%)
Mar 07, 2016	1.190	1.190	1.150	1.190	6,320	-0.01(-0.83%)
Mar 04, 2016	1.200	1.210	1.200	1.200	33,274	+0.00(+0.00%)
Mar 03, 2016	1.190	1.210	1.163	1.200	27,601	+0.01(+0.84%)
Mar 02, 2016	1.100	1.200	1.050	1.190	40,676	+0.07(+6.25%)
Mar 01, 2016	1.260	1.260	1.120	1.120	30,234	-0.07(-5.88%)
Feb 29, 2016	1.150	1.350	1.100	1.190	56,999	+0.11(+10.19%)
Feb 26, 2016	1.150	1.170	1.080	1.080	17,524	-0.17(-13.60%)
Feb 25, 2016	1.152	1.250	1.140	1.250	11,700	+0.01(+0.81%)
Feb 24, 2016	1.231	1.250	1.140	1.240	12,697	-0.01(-0.80%)
Feb 23, 2016	1.220	1.250	1.220	1.250	1,790	+0.03(+2.46%)
Feb 22, 2016	1.267	1.267	1.220	1.220	11,054	+0.03(+2.52%)
Feb 19, 2016	1.290	1.290	1.190	1.190	5,267	+0.03(+2.58%)
Feb 18, 2016	1.280	1.280	1.160	1.160	3,477	-0.13(-10.07%)
Feb 17, 2016	1.210	1.310	1.190	1.290	33,537	+0.22(+20.57%)
Feb 16, 2016	1.153	1.153	1.010	1.070	3,709	-0.06(-5.65%)
Feb 12, 2016	1.130	1.134	1.134	1.134	800	+0.02(+2.16%)
Feb 11, 2016	1.130	1.130	1.080	1.110	5,926	-0.01(-0.89%)
Feb 10, 2016	1.100	1.120	1.100	1.120	707	+0.01(+0.90%)
Feb 09, 2016	1.124	1.150	1.010	1.110	24,286	-0.01(-1.33%)
Feb 08, 2016	1.125	1.125	1.125	1.125	221	-0.07(-6.25%)
Feb 05, 2016	1.200	1.200	1.160	1.200	5,130	-0.02(-1.64%)
Feb 04, 2016	1.300	1.380	1.160	1.220	2,363	-0.03(-2.40%)
Feb 03, 2016	1.320	1.320	1.260	1.250	6,758	-0.06(-4.58%)
Feb 02, 2016	1.400	1.400	1.300	1.310	9,326	-0.01(-0.72%)
Feb 01, 2016	1.500	1.580	1.275	1.319	16,115	-0.16(-10.93%)
Jan 29, 2016	1.350	1.482	1.220	1.482	14,039	+0.12(+8.93%)
Jan 28, 2016	1.340	1.430	1.150	1.360	7,262	+0.06(+4.62%)
Jan 27, 2016	1.250	1.360	1.230	1.300	10,656	+0.00(+0.00%)
Jan 26, 2016	1.250	1.400	1.250	1.300	1,924	-0.01(-0.76%)
Jan 25, 2016	1.310	1.340	1.300	1.310	4,431	-0.07(-5.07%)
Jan 22, 2016	1.290	1.390	1.290	1.380	9,110	+0.08(+6.15%)
Jan 20, 2016	1.160	1.300	1.300	1.300	4	-0.01(-0.76%)
Jan 19, 2016	1.550	1.600	1.230	1.310	26,431	-0.13(-9.03%)
Jan 15, 2016	1.500	1.440	1.440	1.440	7,400	-0.08(-5.16%)
Jan 14, 2016	1.510	1.620	1.500	1.518	11,019	-0.03(-2.04%)
Jan 13, 2016	1.790	1.790	1.140	1.550	22,131	-0.35(-18.42%)
Jan 12, 2016	1.900	1.900	1.900	1.900	209	+0.02(+1.06%)
Jan 11, 2016	1.840	1.880	1.720	1.880	1,050	+0.03(+1.62%)
Jan 08, 2016	1.860	1.860	1.850	1.850	689	+0.00(+0.00%)
Jan 07, 2016	1.850	1.850	1.850	1.850	103	-0.03(-1.60%)
Jan 05, 2016	1.880	1.880	1.880	1.880	3	+0.00(+0.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Aehr Test Systems (NQ: AEHR )

Historical Prices