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 )

11.15 -0.44 (-3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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, 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%)
Aug 02, 2021 5.630 6.210 5.610 5.730 2,391,223 +0.11(+1.96%)
Jul 30, 2021 5.420 5.740 5.300 5.620 1,358,366 +0.07(+1.26%)
Jul 29, 2021 5.855 5.990 5.430 5.550 1,239,870 -0.32(-5.45%)
Jul 28, 2021 5.450 6.100 5.360 5.870 2,170,750 +0.29(+5.20%)
Jul 27, 2021 5.320 5.800 5.030 5.580 2,600,369 +0.24(+4.49%)
Jul 26, 2021 5.800 6.000 5.280 5.340 2,077,983 -0.76(-12.46%)
Jul 23, 2021 6.120 6.580 5.570 6.100 5,651,843 -0.10(-1.53%)
Jul 22, 2021 7.440 8.240 6.030 6.195 15,737,030 -1.83(-22.85%)
Jul 21, 2021 5.440 8.600 5.240 8.030 32,646,440 +2.19(+37.50%)
Jul 20, 2021 7.120 7.150 5.400 5.840 32,750,660 -0.55(-8.61%)
Jul 19, 2021 4.930 6.720 4.230 6.390 139,297,664 +2.99(+87.94%)
Jul 16, 2021 3.170 3.800 3.080 3.400 78,224,464 +0.59(+21.00%)
Jul 15, 2021 2.840 2.930 2.750 2.810 2,466,062 -0.02(-0.71%)
Jul 14, 2021 2.890 2.912 2.770 2.830 264,970 -0.10(-3.41%)
Jul 13, 2021 3.030 3.090 2.860 2.930 350,569 -0.07(-2.33%)
Jul 12, 2021 2.710 3.000 2.680 3.000 1,090,739 +0.28(+10.29%)
Jul 09, 2021 2.490 2.800 2.490 2.720 590,218 +0.35(+14.77%)
Jul 08, 2021 2.400 2.450 2.330 2.370 265,475 -0.06(-2.47%)
Jul 07, 2021 2.480 2.510 2.420 2.430 247,509 -0.07(-2.80%)
Jul 06, 2021 2.780 2.780 2.330 2.500 470,585 -0.24(-8.76%)
Jul 02, 2021 2.720 2.760 2.670 2.740 60,163 +0.02(+0.74%)
Jul 01, 2021 2.780 2.790 2.700 2.720 104,110 -0.04(-1.45%)
Jun 30, 2021 2.740 2.800 2.670 2.760 86,401 +0.03(+1.10%)
Jun 29, 2021 2.700 2.800 2.670 2.730 311,644 +0.07(+2.63%)
Jun 28, 2021 2.560 2.680 2.540 2.660 139,940 +0.07(+2.70%)
Jun 25, 2021 2.680 2.690 2.580 2.590 232,537 -0.08(-3.00%)
Jun 24, 2021 2.590 2.680 2.570 2.670 121,769 +0.09(+3.49%)
Jun 23, 2021 2.500 2.670 2.500 2.580 256,178 +0.07(+2.79%)
Jun 22, 2021 2.450 2.540 2.400 2.510 128,121 +0.04(+1.62%)
Jun 21, 2021 2.440 2.508 2.360 2.470 49,724 +0.03(+1.23%)
Jun 18, 2021 2.510 2.560 2.410 2.440 246,161 -0.10(-3.94%)
Jun 17, 2021 2.590 2.660 2.525 2.540 207,326 -0.03(-1.17%)
Jun 16, 2021 2.610 2.640 2.540 2.570 265,128 -0.07(-2.65%)
Jun 15, 2021 2.710 2.710 2.570 2.640 226,669 -0.07(-2.58%)
Jun 14, 2021 2.650 2.740 2.650 2.710 180,439 +0.03(+1.12%)
Jun 11, 2021 2.650 2.730 2.618 2.680 147,078 +0.05(+1.90%)
Jun 10, 2021 2.620 2.720 2.570 2.630 144,179 -0.02(-0.75%)
Jun 09, 2021 2.720 2.770 2.630 2.650 86,962 -0.07(-2.57%)
Jun 08, 2021 2.740 2.820 2.710 2.720 438,803 -0.02(-0.73%)
Jun 07, 2021 2.710 2.830 2.680 2.740 415,622 +0.01(+0.37%)
Jun 04, 2021 2.630 2.825 2.630 2.730 732,258 +0.08(+3.02%)
Jun 03, 2021 2.630 2.850 2.520 2.650 810,806 -0.01(-0.38%)
Jun 02, 2021 2.600 2.730 2.600 2.660 503,299 +0.15(+5.98%)
Jun 01, 2021 2.350 2.630 2.250 2.510 1,288,417 +0.26(+11.56%)
May 28, 2021 2.170 2.354 2.170 2.250 1,041,981 +0.13(+6.13%)
May 27, 2021 2.160 2.240 2.120 2.120 223,950 -0.02(-0.93%)
May 26, 2021 2.110 2.180 2.090 2.140 121,654 +0.05(+2.39%)
May 25, 2021 2.170 2.330 2.080 2.090 680,199 -0.05(-2.34%)
May 24, 2021 2.190 2.230 2.120 2.140 198,168 -0.02(-0.93%)
May 21, 2021 2.270 2.290 2.100 2.160 431,792 -0.14(-6.09%)
May 20, 2021 2.530 2.620 2.260 2.300 3,084,390 -0.12(-4.96%)
May 19, 2021 2.180 2.490 2.070 2.420 2,758,994 +0.29(+13.62%)
May 18, 2021 2.130 2.180 2.093 2.130 107,784 +0.03(+1.43%)
May 17, 2021 2.090 2.140 2.031 2.100 77,807 +0.00(+0.00%)
May 14, 2021 1.970 2.200 1.970 2.100 371,330 +0.13(+6.60%)
May 13, 2021 2.070 2.130 1.940 1.970 162,582 -0.06(-2.96%)
May 12, 2021 2.160 2.170 2.030 2.030 178,664 -0.15(-6.67%)
May 11, 2021 2.190 2.240 2.120 2.175 157,210 -0.08(-3.33%)
May 10, 2021 2.290 2.470 2.200 2.250 597,717 -0.04(-1.75%)
May 07, 2021 2.290 2.330 2.220 2.290 123,123 +0.04(+1.78%)
May 06, 2021 2.170 2.550 2.170 2.250 1,237,004 +0.05(+2.27%)
May 05, 2021 2.320 2.360 2.200 2.200 187,936 -0.19(-7.95%)
May 04, 2021 2.180 2.430 2.110 2.390 707,390 +0.19(+8.64%)
May 03, 2021 2.270 2.290 2.160 2.200 100,818 -0.06(-2.65%)
Apr 30, 2021 2.290 2.360 2.240 2.260 63,500 -0.05(-2.16%)
Apr 29, 2021 2.440 2.450 2.300 2.310 74,610 -0.13(-5.33%)
Apr 28, 2021 2.360 2.480 2.313 2.440 106,144 +0.05(+2.09%)
Apr 27, 2021 2.380 2.470 2.300 2.390 204,983 +0.04(+1.70%)
Apr 26, 2021 2.330 2.380 2.310 2.350 80,395 +0.02(+0.86%)
Apr 23, 2021 2.220 2.350 2.220 2.330 57,300 +0.14(+6.39%)
Apr 22, 2021 2.200 2.250 2.180 2.190 83,233 +0.00(+0.00%)
Apr 21, 2021 2.050 2.200 2.040 2.190 129,349 +0.11(+5.29%)
Apr 20, 2021 2.090 2.140 2.030 2.080 77,163 -0.04(-1.89%)
Apr 19, 2021 2.170 2.250 2.100 2.120 75,050 -0.06(-2.75%)
Apr 16, 2021 2.150 2.230 2.060 2.180 132,400 +0.02(+0.93%)
Apr 15, 2021 2.270 2.270 2.140 2.160 172,840 -0.10(-4.42%)
Apr 14, 2021 2.230 2.310 2.220 2.260 135,381 -0.02(-0.88%)
Apr 13, 2021 2.330 2.480 2.250 2.280 401,581 -0.05(-2.15%)
Apr 12, 2021 2.380 2.650 2.270 2.330 708,708 -0.06(-2.51%)
Apr 09, 2021 2.390 2.580 2.380 2.390 265,600 -0.27(-10.15%)
Apr 08, 2021 2.530 2.670 2.460 2.660 585,227 +0.19(+7.69%)
Apr 07, 2021 2.570 2.600 2.460 2.470 143,173 -0.13(-5.00%)
Apr 06, 2021 2.640 2.700 2.540 2.600 176,666 -0.02(-0.76%)
Apr 05, 2021 2.630 2.680 2.580 2.620 149,485 +0.05(+1.95%)
Apr 01, 2021 2.550 2.600 2.500 2.570 126,200 +0.05(+1.98%)
Mar 31, 2021 2.390 2.560 2.330 2.520 314,179 +0.14(+5.88%)
Mar 30, 2021 2.320 2.390 2.310 2.380 56,644 +0.05(+2.15%)
Mar 29, 2021 2.340 2.420 2.320 2.330 85,996 -0.09(-3.72%)
Mar 26, 2021 2.380 2.450 2.340 2.420 49,500 +0.05(+2.11%)
Mar 25, 2021 2.300 2.380 2.220 2.370 133,445 +0.03(+1.28%)
Mar 24, 2021 2.530 2.530 2.340 2.340 114,369 -0.12(-4.88%)
Mar 23, 2021 2.580 2.600 2.410 2.460 129,413 -0.13(-5.02%)
Mar 22, 2021 2.640 2.680 2.520 2.590 80,327 -0.04(-1.52%)
Mar 19, 2021 2.520 2.700 2.510 2.630 277,500 +0.06(+2.33%)
Mar 18, 2021 2.820 2.880 2.531 2.570 199,628 -0.18(-6.55%)
Mar 17, 2021 2.510 2.780 2.470 2.750 227,955 +0.18(+7.00%)
Mar 16, 2021 2.720 2.720 2.570 2.570 179,404 -0.08(-3.02%)
Mar 15, 2021 2.620 2.690 2.580 2.650 146,442 +0.09(+3.52%)
Mar 12, 2021 2.560 2.590 2.490 2.560 118,900 +0.01(+0.39%)
Mar 11, 2021 2.480 2.600 2.460 2.550 125,348 +0.10(+4.08%)
Mar 10, 2021 2.500 2.590 2.420 2.450 167,135 +0.01(+0.41%)
Mar 09, 2021 2.400 2.550 2.400 2.440 201,304 +0.10(+4.27%)
Mar 08, 2021 2.460 2.500 2.280 2.340 207,691 -0.11(-4.49%)
Mar 05, 2021 2.310 2.460 2.210 2.450 391,700 +0.10(+4.26%)
Mar 04, 2021 2.740 2.790 2.290 2.350 900,409 -0.46(-16.37%)
Mar 03, 2021 2.910 2.910 2.750 2.810 227,898 -0.11(-3.77%)
Mar 02, 2021 3.100 3.100 2.860 2.920 245,050 -0.17(-5.50%)
Mar 01, 2021 3.010 3.170 2.920 3.090 814,625 +0.29(+10.36%)
Feb 26, 2021 2.920 2.930 2.705 2.800 299,100 -0.10(-3.45%)
Feb 25, 2021 3.170 3.400 2.860 2.900 783,888 -0.30(-9.38%)
Feb 24, 2021 3.000 3.400 2.990 3.200 1,797,966 +0.20(+6.67%)
Feb 23, 2021 3.110 3.220 2.620 3.000 1,474,903 -0.09(-2.91%)
Feb 22, 2021 3.180 3.490 3.060 3.090 2,099,316 +0.07(+2.32%)
Feb 19, 2021 3.310 3.340 2.990 3.020 742,500 -0.35(-10.39%)
Feb 18, 2021 3.080 3.600 2.930 3.370 2,975,184 +0.28(+9.06%)
Feb 17, 2021 3.160 3.270 3.020 3.090 404,817 -0.17(-5.21%)
Feb 16, 2021 3.290 3.450 3.210 3.260 608,121 +0.13(+4.15%)
Feb 12, 2021 3.130 3.220 2.965 3.130 483,400 -0.07(-2.19%)
Feb 11, 2021 2.940 3.390 2.770 3.200 1,688,838 +0.26(+8.84%)
Feb 10, 2021 2.700 3.130 2.550 2.940 1,630,275 +0.36(+13.95%)
Feb 09, 2021 2.550 2.620 2.520 2.580 143,714 +0.03(+1.18%)
Feb 08, 2021 2.570 2.570 2.460 2.550 188,864 +0.00(+0.00%)
Feb 05, 2021 2.620 2.660 2.510 2.550 181,200 -0.06(-2.30%)
Feb 04, 2021 2.410 2.650 2.380 2.610 938,072 +0.21(+8.75%)
Feb 03, 2021 2.400 2.420 2.360 2.400 41,908 +0.03(+1.27%)
Feb 02, 2021 2.410 2.450 2.313 2.370 133,346 -0.03(-1.25%)
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.