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 )

11.47 +0.17 (+1.50%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2005 3.190 3.190 3.141 3.141 500 -0.05(-1.54%)
Mar 30, 2005 3.190 3.190 3.190 3.190 0 +0.00(+0.00%)
Mar 29, 2005 3.150 3.219 3.150 3.190 2,450 +0.04(+1.27%)
Mar 28, 2005 3.650 3.650 3.150 3.150 3,538 -0.15(-4.55%)
Mar 24, 2005 3.300 3.368 3.250 3.300 34,808 +0.10(+3.12%)
Mar 23, 2005 3.189 3.240 3.189 3.200 3,100 +0.15(+5.06%)
Mar 22, 2005 3.120 3.179 3.046 3.046 1,775 -0.03(-1.10%)
Mar 21, 2005 3.120 3.120 3.080 3.080 5,760 +0.08(+2.67%)
Mar 18, 2005 3.120 3.120 3.000 3.000 3,500 -0.12(-3.82%)
Mar 17, 2005 3.120 3.120 3.119 3.119 680 +0.07(+2.26%)
Mar 16, 2005 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Mar 15, 2005 3.060 3.060 3.050 3.050 700 +0.01(+0.33%)
Mar 14, 2005 3.040 3.040 3.040 3.040 0 +0.00(+0.00%)
Mar 11, 2005 3.040 3.040 3.040 3.040 100 -0.01(-0.33%)
Mar 10, 2005 3.000 3.060 3.000 3.050 2,716 -0.06(-1.90%)
Mar 09, 2005 3.160 3.160 3.070 3.109 800 -0.01(-0.38%)
Mar 08, 2005 3.208 3.210 3.121 3.121 608 +0.00(+0.03%)
Mar 07, 2005 3.020 3.120 3.020 3.120 525 +0.10(+3.31%)
Mar 04, 2005 3.030 3.137 3.020 3.020 600 +0.00(+0.00%)
Mar 03, 2005 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Mar 02, 2005 3.000 3.030 3.000 3.020 2,300 -0.06(-1.95%)
Mar 01, 2005 3.000 3.080 2.981 3.080 3,374 +0.08(+2.67%)
Feb 28, 2005 3.000 3.000 3.000 3.000 300 +0.00(+0.00%)
Feb 25, 2005 3.070 3.070 3.000 3.000 1,200 +0.00(+0.00%)
Feb 24, 2005 3.050 3.100 3.000 3.000 4,421 -0.15(-4.76%)
Feb 23, 2005 3.090 3.170 3.090 3.150 1,300 -0.12(-3.67%)
Feb 22, 2005 3.020 3.390 3.020 3.270 3,816 +0.05(+1.55%)
Feb 18, 2005 3.120 3.370 3.090 3.220 4,921 -0.08(-2.42%)
Feb 17, 2005 2.980 3.480 2.980 3.300 6,042 +0.12(+3.81%)
Feb 16, 2005 3.250 3.250 3.120 3.179 2,250 -0.07(-2.18%)
Feb 15, 2005 3.430 3.430 3.250 3.250 4,544 -0.18(-5.25%)
Feb 14, 2005 3.440 3.440 3.190 3.430 7,415 -0.02(-0.58%)
Feb 11, 2005 2.930 3.450 2.930 3.450 4,787 +0.69(+24.95%)
Feb 10, 2005 2.970 2.970 2.761 2.761 2,190 -0.09(-3.12%)
Feb 09, 2005 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Feb 08, 2005 2.901 2.901 2.840 2.850 4,421 -0.02(-0.56%)
Feb 07, 2005 2.980 2.980 2.850 2.866 3,300 -0.10(-3.50%)
Feb 04, 2005 3.100 3.100 2.930 2.970 3,400 -0.13(-4.16%)
Feb 03, 2005 2.890 3.120 2.890 3.099 4,400 +0.21(+7.23%)
Feb 02, 2005 2.810 3.030 2.810 2.890 5,100 -0.06(-2.03%)
Feb 01, 2005 3.180 3.180 2.860 2.950 900 -0.02(-0.67%)
Jan 31, 2005 2.810 3.240 2.810 2.970 8,306 -0.03(-1.00%)
Jan 28, 2005 3.170 3.239 2.750 3.000 20,931 -0.05(-1.64%)
Jan 27, 2005 2.980 3.050 2.940 3.050 2,500 +0.05(+1.67%)
Jan 26, 2005 2.900 3.019 2.890 3.000 4,900 -0.02(-0.66%)
Jan 25, 2005 2.890 3.260 2.890 3.020 7,785 -0.21(-6.50%)
Jan 24, 2005 3.420 3.420 3.230 3.230 4,053 -0.17(-5.00%)
Jan 21, 2005 3.450 3.720 3.220 3.400 14,060 +0.20(+6.25%)
Jan 20, 2005 3.200 3.200 3.142 3.200 740 -0.03(-0.87%)
Jan 19, 2005 2.944 3.440 2.931 3.228 11,015 +0.48(+17.38%)
Jan 18, 2005 2.761 2.900 2.750 2.750 8,566 -0.25(-8.33%)
Jan 14, 2005 2.750 3.111 2.750 3.000 14,823 +0.12(+4.17%)
Jan 13, 2005 3.190 3.190 2.829 2.880 20,222 -0.34(-10.56%)
Jan 12, 2005 3.570 3.570 3.150 3.220 8,580 -0.09(-2.75%)
Jan 11, 2005 3.280 3.480 3.250 3.311 11,892 -0.23(-6.47%)
Jan 10, 2005 3.610 3.650 3.330 3.540 18,342 +0.03(+0.85%)
Jan 07, 2005 3.960 4.090 3.350 3.510 57,032 -0.07(-1.93%)
Jan 06, 2005 3.590 3.709 3.350 3.579 31,885 +0.03(+0.82%)
Jan 05, 2005 3.820 3.820 3.200 3.550 11,851 -0.44(-11.03%)
Jan 04, 2005 3.940 4.140 3.820 3.990 10,475 +0.04(+1.01%)
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.