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 )

11.51 +0.21 (+1.86%)
Streaming Delayed Price Updated: 2:29 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 (%)
Jan 31, 2003 2.290 2.330 2.160 2.290 18,300 -0.20(-8.03%)
Jan 30, 2003 2.490 2.490 2.490 2.490 0 -0.00(-0.04%)
Jan 29, 2003 2.491 2.491 2.491 2.491 400 +0.00(+0.04%)
Jan 28, 2003 2.490 2.490 2.490 2.490 400 -0.04(-1.54%)
Jan 27, 2003 2.720 2.720 2.520 2.529 2,500 -0.20(-7.36%)
Jan 24, 2003 2.740 2.740 2.720 2.730 1,300 +0.00(+0.00%)
Jan 23, 2003 2.730 2.730 2.730 2.730 100 +0.00(+0.00%)
Jan 22, 2003 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Jan 21, 2003 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Jan 17, 2003 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Jan 16, 2003 2.730 2.730 2.730 2.730 400 +0.00(+0.00%)
Jan 15, 2003 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Jan 14, 2003 2.720 2.730 2.720 2.730 400 +0.00(+0.00%)
Jan 13, 2003 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Jan 10, 2003 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Jan 09, 2003 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Jan 08, 2003 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Jan 07, 2003 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Jan 03, 2003 2.690 2.730 2.690 2.730 1,100 -0.01(-0.36%)
Jan 02, 2003 2.740 2.740 2.740 2.740 0 +0.00(+0.00%)
Dec 31, 2002 2.350 2.740 2.350 2.740 1,400 +0.36(+15.13%)
Dec 30, 2002 2.420 2.420 2.250 2.380 20,100 -0.04(-1.65%)
Dec 27, 2002 2.420 2.420 2.420 2.420 1,000 -0.02(-0.82%)
Dec 26, 2002 2.650 2.650 2.440 2.440 4,200 -0.22(-8.27%)
Dec 24, 2002 2.730 2.730 2.650 2.660 3,800 -0.07(-2.56%)
Dec 23, 2002 2.720 2.910 2.730 2.730 4,200 -0.18(-6.19%)
Dec 20, 2002 2.720 2.910 2.660 2.910 2,900 +0.18(+6.59%)
Dec 19, 2002 2.840 2.840 2.720 2.730 500 +0.01(+0.37%)
Dec 18, 2002 3.100 3.100 2.720 2.720 1,600 -0.37(-11.97%)
Dec 17, 2002 2.820 3.090 2.820 3.090 4,600 +0.29(+10.40%)
Dec 16, 2002 2.540 2.799 2.460 2.799 95,600 +0.30(+11.96%)
Dec 13, 2002 2.460 2.500 2.460 2.500 1,400 +0.04(+1.63%)
Dec 12, 2002 2.460 2.460 2.460 2.460 0 +0.00(+0.00%)
Dec 11, 2002 2.460 2.460 2.460 2.460 100 -0.04(-1.60%)
Dec 10, 2002 2.530 2.570 2.450 2.500 21,500 -0.05(-1.96%)
Dec 09, 2002 2.880 3.040 2.550 2.550 31,700 -0.34(-11.76%)
Dec 06, 2002 2.980 2.980 2.890 2.890 3,700 -0.11(-3.63%)
Dec 05, 2002 2.900 3.000 2.900 2.999 1,700 +0.12(+4.13%)
Dec 04, 2002 2.900 2.900 2.880 2.880 1,400 -0.04(-1.40%)
Dec 03, 2002 2.921 2.921 2.921 2.921 0 +0.00(+0.00%)
Dec 02, 2002 2.920 3.030 2.920 2.921 3,600 -0.05(-1.65%)
Nov 29, 2002 2.950 2.970 2.950 2.970 200 +0.05(+1.71%)
Nov 27, 2002 2.900 2.950 2.900 2.920 10,300 +0.01(+0.34%)
Nov 26, 2002 2.910 2.911 2.910 2.910 700 +0.00(+0.00%)
Nov 25, 2002 3.000 3.000 2.910 2.910 200 -0.08(-2.68%)
Nov 22, 2002 2.710 3.000 2.710 2.990 3,900 +0.25(+9.16%)
Nov 21, 2002 2.739 2.739 2.739 2.739 500 +0.01(+0.33%)
Nov 20, 2002 3.030 3.030 2.570 2.730 5,900 -0.22(-7.46%)
Nov 19, 2002 2.960 2.960 2.950 2.950 2,000 +0.01(+0.34%)
Nov 18, 2002 2.960 2.960 2.940 2.940 2,900 -0.01(-0.34%)
Nov 15, 2002 2.950 2.950 2.950 2.950 8,500 -0.05(-1.67%)
Nov 14, 2002 2.940 3.000 2.940 3.000 1,100 +0.10(+3.45%)
Nov 13, 2002 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 12, 2002 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 11, 2002 2.850 2.900 2.790 2.900 3,300 +0.05(+1.75%)
Nov 08, 2002 3.150 3.150 2.850 2.850 6,800 -0.34(-10.66%)
Nov 07, 2002 3.320 3.320 3.190 3.190 3,800 -0.16(-4.78%)
Nov 06, 2002 3.200 3.350 3.200 3.350 300 +0.20(+6.35%)
Nov 05, 2002 3.160 3.160 3.150 3.150 200 -0.10(-3.08%)
Nov 04, 2002 3.240 3.250 3.240 3.250 200 +0.12(+3.83%)
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.