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 )

12.00 -0.02 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 30, 2004 3.850 3.850 3.850 3.850 900 +0.00(+0.00%)
Apr 29, 2004 3.940 3.990 3.750 3.850 2,800 -0.06(-1.53%)
Apr 28, 2004 3.801 4.090 3.800 3.910 3,300 +0.01(+0.26%)
Apr 27, 2004 4.020 4.440 3.680 3.900 17,200 -0.40(-9.30%)
Apr 26, 2004 3.760 4.420 3.730 4.300 4,100 +0.02(+0.47%)
Apr 23, 2004 3.900 4.280 3.900 4.280 7,200 +0.48(+12.63%)
Apr 22, 2004 3.901 4.360 3.800 3.800 8,600 -0.12(-3.06%)
Apr 21, 2004 3.800 4.150 3.765 3.920 5,700 +0.14(+3.70%)
Apr 20, 2004 4.390 4.780 3.730 3.780 16,900 -0.73(-16.19%)
Apr 19, 2004 4.700 4.810 4.500 4.510 1,600 +0.01(+0.22%)
Apr 16, 2004 4.670 4.760 4.500 4.500 5,800 -0.07(-1.53%)
Apr 15, 2004 4.870 4.870 4.570 4.570 800 -0.15(-3.18%)
Apr 14, 2004 4.610 4.720 4.610 4.720 1,100 -0.03(-0.63%)
Apr 13, 2004 4.800 4.960 4.750 4.750 3,800 -0.23(-4.62%)
Apr 12, 2004 5.120 5.120 4.840 4.980 1,700 +0.00(+0.00%)
Apr 08, 2004 5.090 5.090 4.800 4.980 17,200 +0.10(+2.05%)
Apr 07, 2004 4.880 4.880 4.880 4.880 0 +0.00(+0.00%)
Apr 06, 2004 5.100 5.100 4.880 4.880 2,900 -0.23(-4.50%)
Apr 05, 2004 5.100 5.110 5.100 5.110 200 +0.08(+1.59%)
Apr 02, 2004 5.000 5.030 4.980 5.030 2,500 +0.10(+2.03%)
Apr 01, 2004 4.890 5.100 4.780 4.930 4,000 -0.08(-1.60%)
Mar 31, 2004 4.660 5.150 4.500 5.010 16,000 +0.51(+11.33%)
Mar 30, 2004 4.510 4.950 4.400 4.500 14,800 -0.03(-0.66%)
Mar 29, 2004 4.390 4.720 4.270 4.530 10,600 +0.11(+2.49%)
Mar 26, 2004 4.560 4.760 4.210 4.420 3,800 -0.01(-0.23%)
Mar 25, 2004 4.795 4.850 4.310 4.430 13,400 -0.60(-11.98%)
Mar 24, 2004 5.030 5.100 5.030 5.033 16,000 -0.04(-0.74%)
Mar 23, 2004 4.950 5.070 4.620 5.070 3,100 +0.10(+2.01%)
Mar 22, 2004 4.970 4.970 4.970 4.970 0 +0.00(+0.00%)
Mar 19, 2004 4.590 5.030 4.460 4.970 10,200 +0.37(+8.04%)
Mar 18, 2004 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Mar 17, 2004 4.620 4.900 4.510 4.600 2,800 +0.03(+0.66%)
Mar 16, 2004 4.410 4.630 4.410 4.570 2,800 +0.02(+0.44%)
Mar 15, 2004 4.550 4.550 4.550 4.550 500 -0.23(-4.81%)
Mar 12, 2004 4.900 4.900 4.430 4.780 22,900 +0.18(+3.91%)
Mar 11, 2004 4.600 4.600 4.600 4.600 10,000 -0.12(-2.54%)
Mar 10, 2004 4.700 4.890 4.700 4.720 2,400 +0.03(+0.64%)
Mar 09, 2004 4.890 4.890 4.530 4.690 3,000 +0.18(+3.99%)
Mar 08, 2004 4.660 4.760 4.510 4.510 4,400 +0.00(+0.00%)
Mar 05, 2004 4.140 4.660 4.050 4.510 9,600 +0.45(+11.08%)
Mar 04, 2004 4.390 4.710 4.060 4.060 3,200 -0.10(-2.40%)
Mar 03, 2004 4.110 4.460 4.050 4.160 4,100 -0.09(-2.12%)
Mar 02, 2004 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Mar 01, 2004 4.630 4.630 4.100 4.250 9,300 -0.31(-6.80%)
Feb 27, 2004 5.251 5.251 4.560 4.560 13,400 -0.69(-13.14%)
Feb 26, 2004 5.325 5.560 5.200 5.250 8,000 -0.11(-2.05%)
Feb 25, 2004 5.225 5.370 5.225 5.360 5,700 -0.02(-0.39%)
Feb 24, 2004 5.270 5.381 5.250 5.381 600 +0.13(+2.50%)
Feb 23, 2004 5.250 5.250 5.250 5.250 900 +0.05(+0.96%)
Feb 20, 2004 5.750 5.760 5.200 5.200 4,400 -0.60(-10.34%)
Feb 19, 2004 5.750 5.800 5.750 5.800 5,200 +0.00(+0.00%)
Feb 18, 2004 5.800 5.800 5.800 5.800 600 -0.06(-1.02%)
Feb 17, 2004 5.850 5.860 5.850 5.860 900 +0.05(+0.86%)
Feb 13, 2004 5.810 5.810 5.810 5.810 1,000 -0.03(-0.53%)
Feb 12, 2004 5.870 5.870 5.811 5.841 1,100 -0.05(-0.83%)
Feb 11, 2004 5.870 5.890 5.870 5.890 1,100 -0.01(-0.17%)
Feb 10, 2004 5.990 5.990 5.790 5.900 2,500 -0.28(-4.53%)
Feb 09, 2004 6.180 6.180 6.180 6.180 100 -0.10(-1.59%)
Feb 06, 2004 6.600 6.600 6.280 6.280 7,400 -0.14(-2.18%)
Feb 05, 2004 6.130 6.500 6.100 6.420 32,300 +0.31(+5.07%)
Feb 04, 2004 5.990 6.130 5.800 6.110 26,300 +0.11(+1.83%)
Feb 03, 2004 5.820 6.030 5.781 6.000 27,100 +0.28(+4.90%)
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.