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 -0.12 (-0.99%)
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 (%)
Jul 29, 2022 11.27 11.53 11.01 11.41 539,038 +0.03(+0.26%)
Jul 28, 2022 11.23 11.64 10.54 11.38 781,878 +0.26(+2.34%)
Jul 27, 2022 10.20 11.53 10.20 11.12 1,118,092 +0.95(+9.34%)
Jul 26, 2022 10.73 10.73 10.03 10.17 573,507 -0.59(-5.48%)
Jul 25, 2022 11.35 11.55 10.51 10.76 926,407 -0.71(-6.19%)
Jul 22, 2022 12.16 12.16 11.11 11.47 1,036,657 -0.67(-5.52%)
Jul 21, 2022 11.95 13.00 11.40 12.14 2,754,050 +0.30(+2.53%)
Jul 20, 2022 9.580 11.96 9.230 11.84 4,152,537 +2.64(+28.70%)
Jul 19, 2022 8.580 9.383 8.530 9.200 973,994 +0.86(+10.31%)
Jul 18, 2022 8.250 8.820 8.250 8.340 386,636 +0.15(+1.83%)
Jul 15, 2022 8.100 8.260 7.780 8.190 292,838 +0.19(+2.37%)
Jul 14, 2022 8.000 8.150 7.580 8.000 367,848 +0.01(+0.13%)
Jul 13, 2022 7.210 8.320 7.110 7.990 587,779 +0.60(+8.12%)
Jul 12, 2022 7.360 7.470 7.000 7.390 421,522 +0.05(+0.68%)
Jul 11, 2022 7.500 7.680 7.210 7.340 455,094 -0.20(-2.65%)
Jul 08, 2022 7.390 7.770 7.270 7.540 295,171 +0.08(+1.07%)
Jul 07, 2022 7.130 7.646 7.130 7.460 348,754 +0.48(+6.88%)
Jul 06, 2022 7.190 7.210 6.960 6.980 218,094 -0.19(-2.65%)
Jul 05, 2022 6.830 7.190 6.710 7.170 246,799 +0.23(+3.31%)
Jul 01, 2022 7.380 7.440 6.790 6.940 434,879 -0.56(-7.47%)
Jun 30, 2022 7.410 7.700 7.350 7.500 207,269 -0.11(-1.45%)
Jun 29, 2022 7.640 7.650 7.390 7.610 216,113 -0.21(-2.69%)
Jun 28, 2022 8.000 8.059 7.660 7.820 230,863 -0.14(-1.76%)
Jun 27, 2022 8.180 8.240 7.875 7.960 186,556 -0.12(-1.49%)
Jun 24, 2022 7.800 8.280 7.800 8.080 260,438 +0.40(+5.21%)
Jun 23, 2022 7.700 7.800 7.425 7.680 233,265 +0.01(+0.13%)
Jun 22, 2022 7.810 7.978 7.630 7.670 186,264 -0.26(-3.28%)
Jun 21, 2022 7.910 8.160 7.760 7.930 218,798 +0.26(+3.39%)
Jun 17, 2022 7.530 7.787 7.421 7.670 236,264 +0.27(+3.65%)
Jun 16, 2022 7.610 7.790 7.250 7.400 260,713 -0.68(-8.42%)
Jun 15, 2022 7.920 8.370 7.810 8.080 209,205 +0.35(+4.53%)
Jun 14, 2022 7.680 7.810 7.560 7.730 182,319 +0.14(+1.84%)
Jun 13, 2022 7.890 8.031 7.530 7.590 341,974 -0.79(-9.43%)
Jun 10, 2022 8.430 8.575 8.080 8.380 313,813 -0.27(-3.12%)
Jun 09, 2022 8.890 9.120 8.630 8.650 216,594 -0.39(-4.31%)
Jun 08, 2022 9.260 9.385 8.870 9.040 231,491 -0.24(-2.59%)
Jun 07, 2022 9.000 9.379 8.960 9.280 277,660 +0.07(+0.76%)
Jun 06, 2022 9.760 9.850 9.140 9.210 343,600 -0.12(-1.29%)
Jun 03, 2022 9.270 9.389 8.850 9.330 310,449 -0.22(-2.30%)
Jun 02, 2022 8.670 9.570 8.670 9.550 446,891 +0.81(+9.27%)
Jun 01, 2022 8.540 8.960 8.400 8.740 423,560 +0.36(+4.30%)
May 31, 2022 8.460 8.520 8.070 8.380 511,297 -0.14(-1.64%)
May 27, 2022 7.970 8.570 7.970 8.520 374,157 +0.72(+9.23%)
May 26, 2022 7.370 8.020 7.340 7.800 298,973 +0.43(+5.83%)
May 25, 2022 7.140 7.500 7.010 7.370 316,474 +0.33(+4.69%)
May 24, 2022 7.660 7.660 7.000 7.040 431,827 -0.81(-10.32%)
May 23, 2022 7.930 8.040 7.680 7.850 225,124 +0.00(+0.00%)
May 20, 2022 8.340 8.450 7.420 7.850 340,792 -0.31(-3.80%)
May 19, 2022 7.990 8.340 7.990 8.160 331,375 +0.05(+0.62%)
May 18, 2022 8.110 8.350 7.960 8.110 386,818 -0.29(-3.45%)
May 17, 2022 8.110 8.480 8.030 8.400 343,319 +0.62(+7.97%)
May 16, 2022 7.900 8.152 7.740 7.780 267,235 -0.25(-3.11%)
May 13, 2022 7.600 8.140 7.600 8.030 413,218 +0.61(+8.22%)
May 12, 2022 7.000 7.530 6.860 7.420 421,758 +0.35(+4.95%)
May 11, 2022 7.150 7.538 6.860 7.070 524,107 -0.23(-3.15%)
May 10, 2022 7.340 7.511 6.910 7.300 430,279 +0.27(+3.84%)
May 09, 2022 7.470 7.640 6.910 7.030 814,641 -0.71(-9.17%)
May 06, 2022 8.110 8.210 7.590 7.740 448,403 -0.50(-6.07%)
May 05, 2022 8.680 8.710 8.010 8.240 357,262 -0.73(-8.14%)
May 04, 2022 8.390 8.980 8.095 8.970 444,465 +0.62(+7.43%)
May 03, 2022 8.200 8.450 7.910 8.350 495,349 +0.20(+2.45%)
May 02, 2022 7.710 8.160 7.570 8.150 352,034 +0.47(+6.12%)
Apr 29, 2022 7.970 8.420 7.680 7.680 467,473 -0.38(-4.71%)
Apr 28, 2022 7.790 8.190 7.500 8.060 411,996 +0.45(+5.91%)
Apr 27, 2022 7.480 7.840 7.480 7.610 466,572 +0.09(+1.20%)
Apr 26, 2022 7.900 7.900 7.480 7.520 559,273 -0.48(-6.00%)
Apr 25, 2022 7.760 8.200 7.710 8.000 534,482 +0.11(+1.39%)
Apr 22, 2022 8.080 8.500 7.850 7.890 582,808 -0.21(-2.59%)
Apr 21, 2022 9.080 9.490 8.010 8.100 839,831 -0.80(-8.99%)
Apr 20, 2022 9.200 9.260 8.800 8.900 447,071 -0.17(-1.87%)
Apr 19, 2022 8.840 9.230 8.700 9.070 469,260 +0.21(+2.37%)
Apr 18, 2022 8.880 9.090 8.700 8.860 442,894 -0.13(-1.45%)
Apr 14, 2022 9.410 9.420 8.920 8.990 404,173 -0.42(-4.46%)
Apr 13, 2022 9.160 9.539 9.120 9.410 514,107 +0.33(+3.63%)
Apr 12, 2022 9.160 9.580 8.860 9.080 735,808 +0.17(+1.91%)
Apr 11, 2022 9.050 9.250 8.700 8.910 672,717 -0.35(-3.78%)
Apr 08, 2022 9.350 9.880 8.980 9.260 1,241,594 -0.19(-2.01%)
Apr 07, 2022 9.400 9.740 9.170 9.450 456,849 +0.00(+0.00%)
Apr 06, 2022 9.510 9.780 9.225 9.450 673,297 -0.36(-3.67%)
Apr 05, 2022 10.57 10.60 9.770 9.810 675,783 -0.83(-7.80%)
Apr 04, 2022 10.00 10.75 9.960 10.64 788,939 +0.72(+7.26%)
Apr 01, 2022 10.70 10.79 9.750 9.920 1,140,844 -0.24(-2.36%)
Mar 31, 2022 10.59 10.94 10.03 10.16 902,761 -0.37(-3.51%)
Mar 30, 2022 10.94 11.12 10.51 10.53 503,355 -0.54(-4.88%)
Mar 29, 2022 10.79 11.20 10.48 11.07 867,446 +0.69(+6.65%)
Mar 28, 2022 10.61 10.69 10.15 10.38 429,641 -0.18(-1.70%)
Mar 25, 2022 10.96 10.96 10.31 10.56 500,381 -0.46(-4.17%)
Mar 24, 2022 10.83 11.10 10.46 11.02 586,783 +0.27(+2.51%)
Mar 23, 2022 10.70 11.18 10.45 10.75 705,084 -0.17(-1.56%)
Mar 22, 2022 10.39 11.40 10.38 10.92 1,049,303 +0.70(+6.85%)
Mar 21, 2022 10.91 11.13 10.07 10.22 498,907 -0.66(-6.07%)
Mar 18, 2022 10.57 11.05 10.48 10.88 516,083 +0.11(+1.02%)
Mar 17, 2022 10.17 10.92 10.01 10.77 436,506 +0.39(+3.76%)
Mar 16, 2022 9.630 10.72 9.573 10.38 951,194 +1.04(+11.13%)
Mar 15, 2022 9.060 9.470 9.000 9.340 811,104 +0.28(+3.09%)
Mar 14, 2022 10.36 10.40 8.950 9.060 1,290,248 -1.42(-13.55%)
Mar 11, 2022 11.14 11.40 10.46 10.48 485,283 -0.45(-4.12%)
Mar 10, 2022 11.12 11.23 10.75 10.93 547,762 -0.53(-4.62%)
Mar 09, 2022 11.37 11.76 11.36 11.46 822,792 +0.65(+6.01%)
Mar 08, 2022 11.08 11.41 10.40 10.81 1,268,684 -0.26(-2.35%)
Mar 07, 2022 11.92 12.34 11.02 11.07 674,678 -0.77(-6.50%)
Mar 04, 2022 12.90 13.03 11.72 11.84 749,343 -1.20(-9.20%)
Mar 03, 2022 13.65 13.94 12.71 13.04 386,727 -0.59(-4.33%)
Mar 02, 2022 13.41 13.83 13.03 13.63 599,233 +0.48(+3.65%)
Mar 01, 2022 13.43 13.72 12.93 13.15 546,392 -0.45(-3.31%)
Feb 28, 2022 12.61 13.63 12.53 13.60 700,378 +0.75(+5.84%)
Feb 25, 2022 12.68 12.86 12.31 12.85 524,638 +0.24(+1.90%)
Feb 24, 2022 10.91 12.63 10.78 12.61 693,458 +0.88(+7.50%)
Feb 23, 2022 12.33 12.74 11.63 11.73 597,916 -0.29(-2.41%)
Feb 22, 2022 12.09 12.57 11.74 12.02 707,468 -0.56(-4.45%)
Feb 18, 2022 12.58 0 -1.06(-7.77%)
Feb 17, 2022 14.20 14.40 13.57 13.64 499,729 -0.81(-5.61%)
Feb 16, 2022 13.90 14.60 13.68 14.45 558,525 -0.03(-0.21%)
Feb 15, 2022 13.58 14.58 13.55 14.48 867,308 +1.42(+10.87%)
Feb 14, 2022 12.96 13.85 12.86 13.06 522,293 -0.08(-0.61%)
Feb 11, 2022 14.09 14.69 12.92 13.14 1,018,170 -1.15(-8.05%)
Feb 10, 2022 14.08 15.31 13.80 14.29 1,047,582 -0.42(-2.86%)
Feb 09, 2022 13.60 14.80 13.58 14.71 1,024,016 +1.37(+10.27%)
Feb 08, 2022 12.17 13.49 12.14 13.34 715,165 +1.15(+9.43%)
Feb 07, 2022 12.11 12.64 11.91 12.19 596,854 +0.07(+0.58%)
Feb 04, 2022 11.70 12.34 11.38 12.12 545,626 +0.35(+2.97%)
Feb 03, 2022 12.14 11.65 11.77 573,055 -0.81(-6.44%)
Feb 02, 2022 13.50 13.68 12.03 12.58 900,460 -0.56(-4.26%)
Feb 01, 2022 12.90 13.27 12.34 13.14 720,956 +0.39(+3.06%)
Jan 31, 2022 11.48 12.75 840,332 +1.37(+12.04%)
Jan 28, 2022 11.03 11.53 10.54 11.38 617,750 +0.33(+2.99%)
Jan 27, 2022 12.00 12.15 10.84 11.05 1,132,954 -0.91(-7.61%)
Jan 26, 2022 12.11 12.91 11.78 11.96 1,266,251 +0.41(+3.55%)
Jan 25, 2022 11.22 11.98 11.03 11.55 1,136,724 -0.28(-2.37%)
Jan 24, 2022 10.65 11.89 10.20 11.83 1,627,235 +0.68(+6.10%)
Jan 21, 2022 11.35 11.84 10.81 11.15 1,217,407 -0.49(-4.21%)
Jan 20, 2022 12.00 12.68 11.60 11.64 1,244,145 -0.06(-0.51%)
Jan 19, 2022 12.83 13.00 11.61 11.70 1,598,476 -0.97(-7.66%)
Jan 18, 2022 13.03 13.50 12.63 12.67 1,226,515 -0.71(-5.31%)
Jan 14, 2022 13.38 0 -0.29(-2.12%)
Jan 13, 2022 14.99 15.49 13.55 13.67 1,590,053 -1.12(-7.57%)
Jan 12, 2022 15.24 15.48 14.46 14.79 1,275,815 -0.38(-2.50%)
Jan 11, 2022 14.86 15.52 14.51 15.17 1,384,224 +0.36(+2.40%)
Jan 10, 2022 14.79 15.44 13.93 14.81 3,357,401 -1.28(-7.92%)
Jan 07, 2022 20.09 20.09 16.05 16.09 4,295,077 -4.39(-21.44%)
Jan 06, 2022 20.50 20.95 19.00 20.48 1,626,599 +0.13(+0.64%)
Jan 05, 2022 21.70 22.48 19.69 20.35 1,689,777 -1.71(-7.75%)
Jan 04, 2022 23.48 24.48 21.23 22.06 1,986,403 -1.33(-5.69%)
Jan 03, 2022 24.66 24.70 22.13 23.39 1,676,380 -0.79(-3.27%)
Dec 31, 2021 23.51 24.65 23.41 24.18 927,220 +0.80(+3.42%)
Dec 30, 2021 23.58 24.37 22.59 23.38 1,687,579 -0.05(-0.21%)
Dec 29, 2021 21.97 23.43 21.95 23.43 1,368,684 +1.27(+5.73%)
Dec 28, 2021 22.80 22.86 20.75 22.16 1,591,535 -0.95(-4.11%)
Dec 27, 2021 20.63 23.24 20.50 23.11 2,066,921 +2.64(+12.90%)
Dec 23, 2021 19.08 21.41 18.97 20.47 2,180,525 +1.40(+7.34%)
Dec 22, 2021 18.45 19.30 17.40 19.07 1,965,863 +0.95(+5.24%)
Dec 21, 2021 16.02 18.37 16.00 18.12 3,421,777 +2.74(+17.82%)
Dec 20, 2021 15.25 16.00 15.19 15.38 582,149 -0.24(-1.54%)
Dec 17, 2021 15.05 16.29 14.64 15.62 1,061,675 +0.36(+2.36%)
Dec 16, 2021 16.98 17.07 15.10 15.26 1,103,024 -1.12(-6.84%)
Dec 15, 2021 15.05 16.47 14.57 16.38 850,063 +1.33(+8.84%)
Dec 14, 2021 14.52 15.26 14.33 15.05 692,763 +0.10(+0.67%)
Dec 13, 2021 15.62 15.84 14.31 14.95 950,958 -0.48(-3.11%)
Dec 10, 2021 16.00 16.46 15.08 15.43 631,496 -0.22(-1.41%)
Dec 09, 2021 16.94 17.63 15.44 15.65 1,372,978 -0.52(-3.22%)
Dec 08, 2021 16.30 16.90 15.51 16.17 809,182 +0.27(+1.70%)
Dec 07, 2021 15.57 16.42 15.48 15.90 1,090,176 +1.01(+6.78%)
Dec 06, 2021 15.17 15.37 14.05 14.89 1,148,965 -0.53(-3.44%)
Dec 03, 2021 15.67 15.90 14.72 15.42 1,079,255 -0.19(-1.22%)
Dec 02, 2021 15.32 16.21 15.06 15.61 692,628 +0.23(+1.50%)
Dec 01, 2021 17.44 17.89 15.35 15.38 1,391,418 -2.04(-11.71%)
Nov 30, 2021 18.13 18.59 16.50 17.42 1,534,154 -0.89(-4.86%)
Nov 29, 2021 17.50 18.51 17.25 18.31 910,452 +1.23(+7.20%)
Nov 26, 2021 17.09 17.95 17.01 17.08 653,776 -0.83(-4.63%)
Nov 24, 2021 17.55 18.55 17.27 17.91 1,044,246 +0.26(+1.47%)
Nov 23, 2021 17.58 19.16 17.05 17.65 1,305,426 -0.37(-2.05%)
Nov 22, 2021 19.41 19.49 16.25 18.02 3,335,000 -1.54(-7.87%)
Nov 19, 2021 18.84 20.93 18.81 19.56 2,025,426 -0.05(-0.25%)
Nov 18, 2021 23.52 23.54 19.32 19.61 3,622,138 -3.64(-15.66%)
Nov 17, 2021 24.15 24.44 22.36 23.25 1,547,624 -1.32(-5.37%)
Nov 16, 2021 24.55 24.86 23.56 24.57 1,417,263 -0.53(-2.11%)
Nov 15, 2021 25.12 26.15 24.13 25.10 1,326,092 +0.31(+1.25%)
Nov 12, 2021 23.10 25.62 23.01 24.79 1,925,645 +1.81(+7.88%)
Nov 11, 2021 23.16 24.25 22.89 22.98 925,772 -1.52(-6.20%)
Nov 10, 2021 23.43 24.50 1,742,245 +0.03(+0.12%)
Nov 09, 2021 23.51 25.08 22.76 24.47 1,387,498 +0.81(+3.42%)
Nov 08, 2021 25.87 26.44 22.22 23.66 3,027,573 -2.06(-8.01%)
Nov 05, 2021 26.30 27.09 25.27 25.72 1,737,618 +0.06(+0.23%)
Nov 04, 2021 25.03 26.70 24.30 25.66 3,167,487 +0.77(+3.09%)
Nov 03, 2021 24.31 25.20 23.01 24.89 3,795,415 +1.42(+6.05%)
Nov 02, 2021 22.45 23.70 20.58 23.47 2,016,269 +0.91(+4.03%)
Nov 01, 2021 23.10 23.03 21.91 22.56 2,085,912 -0.06(-0.27%)
Oct 29, 2021 21.65 23.40 21.63 22.62 2,503,021 +0.55(+2.49%)
Oct 28, 2021 20.28 22.48 22.07 2,622,376 +2.68(+13.82%)
Oct 27, 2021 20.76 21.00 18.84 19.39 2,559,893 -0.66(-3.29%)
Oct 26, 2021 21.39 20.05 20.05 3,975,924 -1.22(-5.74%)
Oct 25, 2021 19.84 21.92 19.71 21.27 1,307,327 +1.09(+5.40%)
Oct 22, 2021 21.30 21.60 19.20 20.18 2,308,690 -1.67(-7.64%)
Oct 21, 2021 19.70 22.11 19.70 21.85 2,498,553 +1.67(+8.28%)
Oct 20, 2021 19.37 20.48 18.71 20.18 2,482,397 +0.33(+1.66%)
Oct 19, 2021 22.10 22.65 19.33 19.85 4,366,278 -2.11(-9.61%)
Oct 18, 2021 21.15 22.35 21.03 21.96 2,380,745 +0.81(+3.83%)
Oct 15, 2021 20.80 21.64 20.23 21.15 2,739,802 +0.46(+2.22%)
Oct 14, 2021 20.77 21.33 19.62 20.69 3,628,838 +0.23(+1.12%)
Oct 13, 2021 19.32 21.36 18.71 20.46 5,936,377 +1.20(+6.23%)
Oct 12, 2021 19.72 20.30 18.67 19.26 3,681,438 -0.60(-3.02%)
Oct 11, 2021 19.00 20.33 18.22 19.86 6,595,832 +0.42(+2.16%)
Oct 08, 2021 17.59 19.94 17.53 19.44 18,748,188 +2.78(+16.69%)
Oct 07, 2021 14.00 16.71 13.92 16.66 7,006,896 +3.05(+22.41%)
Oct 06, 2021 13.42 14.38 13.36 13.61 2,199,815 -0.11(-0.80%)
Oct 05, 2021 13.00 13.87 12.66 13.72 1,767,717 +0.64(+4.89%)
Oct 04, 2021 12.23 13.61 11.88 13.08 2,618,290 +0.48(+3.81%)
Oct 01, 2021 13.65 13.68 12.34 12.60 2,383,101 -1.05(-7.69%)
Sep 30, 2021 13.88 14.63 13.55 13.65 2,459,727 -0.19(-1.37%)
Sep 29, 2021 14.94 14.95 13.57 13.84 1,903,288 -0.60(-4.16%)
Sep 28, 2021 14.33 14.79 13.50 14.44 3,867,053 -0.65(-4.31%)
Sep 27, 2021 15.90 16.50 14.77 15.09 9,119,442 -0.73(-4.61%)
Sep 24, 2021 14.00 16.75 13.54 15.82 65,110,296 +4.04(+34.30%)
Sep 23, 2021 12.12 12.22 11.43 11.78 3,865,824 -0.12(-1.01%)
Sep 22, 2021 11.23 12.55 11.11 11.90 2,485,199 +0.75(+6.73%)
Sep 21, 2021 10.74 11.43 10.36 11.15 1,373,797 +0.44(+4.11%)
Sep 20, 2021 10.23 11.20 10.11 10.71 1,454,644 -0.40(-3.60%)
Sep 17, 2021 11.35 11.53 10.64 11.11 1,491,616 -0.19(-1.68%)
Sep 16, 2021 10.83 11.59 10.48 11.30 1,482,698 +0.49(+4.53%)
Sep 15, 2021 11.01 11.21 10.40 10.81 1,433,753 -0.25(-2.26%)
Sep 14, 2021 11.94 11.94 10.74 11.06 2,144,194 -0.60(-5.15%)
Sep 13, 2021 10.32 12.41 10.13 11.66 6,686,259 +1.55(+15.33%)
Sep 10, 2021 10.71 11.04 9.830 10.11 2,899,955 -0.59(-5.51%)
Sep 09, 2021 8.880 10.98 8.828 10.70 5,870,893 +1.78(+19.96%)
Sep 08, 2021 9.180 9.230 8.200 8.920 2,769,948 -0.29(-3.15%)
Sep 07, 2021 8.970 9.990 8.720 9.210 21,547,640 +0.82(+9.77%)
Sep 03, 2021 7.685 9.109 7.620 8.390 8,305,861 +0.86(+11.42%)
Sep 02, 2021 7.090 7.680 7.010 7.530 631,394 +0.48(+6.81%)
Sep 01, 2021 7.460 7.494 6.830 7.050 1,265,091 -0.41(-5.50%)
Aug 31, 2021 7.200 8.360 7.100 7.460 4,822,289 +0.55(+7.96%)
Aug 30, 2021 7.510 7.520 6.850 6.910 1,016,633 -0.61(-8.11%)
Aug 27, 2021 7.250 7.770 7.010 7.520 2,026,289 +0.41(+5.77%)
Aug 26, 2021 6.750 7.430 6.520 7.110 4,514,549 +0.90(+14.49%)
Aug 25, 2021 6.090 6.350 5.880 6.210 702,266 +0.25(+4.19%)
Aug 24, 2021 6.110 6.480 5.820 5.960 2,633,877 +0.13(+2.23%)
Aug 23, 2021 5.580 5.930 5.490 5.830 670,191 +0.26(+4.67%)
Aug 20, 2021 5.530 5.719 5.421 5.570 250,493 +0.08(+1.46%)
Aug 19, 2021 5.390 5.580 5.350 5.490 359,973 +0.03(+0.55%)
Aug 18, 2021 5.250 5.600 5.245 5.460 365,538 +0.16(+3.02%)
Aug 17, 2021 5.210 5.450 5.080 5.300 524,430 +0.07(+1.34%)
Aug 16, 2021 5.570 5.610 5.230 5.230 665,031 -0.44(-7.76%)
Aug 13, 2021 5.680 5.830 5.450 5.670 479,345 -0.10(-1.73%)
Aug 12, 2021 6.010 6.010 5.710 5.770 699,670 -0.28(-4.63%)
Aug 11, 2021 6.190 6.211 5.750 6.050 844,798 -0.06(-0.98%)
Aug 10, 2021 6.500 6.720 6.020 6.110 1,162,818 -0.38(-5.86%)
Aug 09, 2021 5.770 6.750 5.700 6.490 3,633,790 +0.64(+10.94%)
Aug 06, 2021 5.660 5.950 5.500 5.850 786,081 +0.18(+3.17%)
Aug 05, 2021 5.440 5.970 5.350 5.670 908,320 +0.22(+4.04%)
Aug 04, 2021 5.500 5.780 5.340 5.450 1,205,899 -0.22(-3.88%)
Aug 03, 2021 5.740 5.850 5.430 5.670 856,060 -0.06(-1.05%)
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.