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 30, 2007 6.130 6.300 6.000 6.230 60,781 -0.02(-0.32%)
Mar 29, 2007 6.300 6.300 6.010 6.250 67,403 -0.05(-0.79%)
Mar 28, 2007 7.000 7.000 5.950 6.300 141,726 -0.84(-11.76%)
Mar 27, 2007 7.500 7.500 6.960 7.140 22,023 -0.01(-0.14%)
Mar 26, 2007 6.900 7.150 6.750 7.150 13,556 +0.26(+3.77%)
Mar 23, 2007 7.035 7.050 6.890 6.890 4,700 -0.26(-3.58%)
Mar 22, 2007 7.150 7.200 6.870 7.146 23,135 +0.10(+1.36%)
Mar 21, 2007 6.440 7.050 6.440 7.050 13,926 +0.57(+8.80%)
Mar 20, 2007 6.650 6.750 6.380 6.480 9,858 -0.25(-3.71%)
Mar 19, 2007 6.520 6.750 6.350 6.730 16,201 +0.39(+6.15%)
Mar 16, 2007 6.200 6.350 6.200 6.340 3,200 +0.14(+2.26%)
Mar 15, 2007 6.230 6.460 6.200 6.200 4,089 +0.00(+0.00%)
Mar 14, 2007 6.280 6.280 6.200 6.200 2,300 +0.05(+0.81%)
Mar 13, 2007 6.200 6.280 6.150 6.150 8,929 -0.05(-0.81%)
Mar 12, 2007 6.200 6.520 6.150 6.200 24,655 +0.02(+0.32%)
Mar 09, 2007 6.180 6.250 6.180 6.180 9,700 -0.02(-0.32%)
Mar 08, 2007 6.110 6.360 6.110 6.200 19,610 -0.03(-0.48%)
Mar 07, 2007 5.870 6.320 5.870 6.230 25,104 +0.24(+4.01%)
Mar 06, 2007 5.780 5.990 5.780 5.990 20,122 +0.14(+2.39%)
Mar 05, 2007 6.050 6.070 5.750 5.850 5,924 -0.35(-5.65%)
Mar 02, 2007 5.800 6.490 5.800 6.200 18,150 +0.04(+0.65%)
Mar 01, 2007 5.900 6.240 5.710 6.160 31,713 +0.25(+4.23%)
Feb 28, 2007 5.600 6.070 5.520 5.910 35,917 +0.35(+6.29%)
Feb 27, 2007 6.050 6.050 5.350 5.560 13,456 -0.59(-9.59%)
Feb 26, 2007 6.130 6.180 5.820 6.150 10,850 +0.02(+0.29%)
Feb 23, 2007 6.132 6.132 6.132 6.132 200 +0.00(+0.00%)
Feb 22, 2007 6.190 6.300 6.070 6.132 10,410 +0.00(+0.04%)
Feb 21, 2007 6.170 6.200 5.920 6.130 14,402 +0.01(+0.16%)
Feb 20, 2007 5.890 6.250 5.770 6.120 59,472 +0.24(+4.08%)
Feb 16, 2007 5.680 5.940 5.630 5.880 6,662 +0.04(+0.68%)
Feb 15, 2007 5.750 5.890 5.750 5.840 22,669 +0.11(+1.92%)
Feb 14, 2007 5.750 5.780 5.660 5.730 2,900 -0.06(-1.04%)
Feb 13, 2007 5.830 5.830 5.650 5.790 9,075 +0.08(+1.40%)
Feb 12, 2007 5.580 5.780 5.520 5.710 10,649 +0.09(+1.60%)
Feb 09, 2007 5.800 5.800 5.500 5.620 19,531 -0.21(-3.60%)
Feb 08, 2007 5.770 5.850 5.750 5.830 8,531 +0.06(+1.04%)
Feb 07, 2007 5.900 5.900 5.720 5.770 7,035 -0.03(-0.52%)
Feb 06, 2007 5.750 5.810 5.730 5.800 11,100 +0.06(+1.05%)
Feb 05, 2007 5.720 5.800 5.670 5.740 3,175 +0.02(+0.35%)
Feb 02, 2007 5.760 5.900 5.700 5.720 6,770 -0.05(-0.87%)
Feb 01, 2007 5.890 5.900 5.760 5.770 8,085 -0.10(-1.70%)
Jan 31, 2007 5.910 5.930 5.730 5.870 14,750 +0.01(+0.17%)
Jan 30, 2007 5.780 5.860 5.580 5.860 6,330 +0.14(+2.45%)
Jan 29, 2007 5.900 5.950 5.650 5.720 8,210 -0.14(-2.39%)
Jan 26, 2007 5.750 5.870 5.750 5.860 11,175 -0.04(-0.68%)
Jan 25, 2007 5.820 5.950 5.820 5.900 3,737 +0.00(+0.00%)
Jan 24, 2007 5.680 5.900 5.660 5.900 20,709 +0.23(+4.06%)
Jan 23, 2007 5.950 5.970 5.630 5.670 37,217 -0.27(-4.55%)
Jan 22, 2007 6.200 6.200 5.800 5.940 22,668 -0.13(-2.14%)
Jan 19, 2007 6.040 6.160 5.940 6.070 10,965 +0.08(+1.34%)
Jan 18, 2007 6.200 6.200 5.950 5.990 17,312 -0.16(-2.60%)
Jan 17, 2007 5.700 6.500 5.600 6.150 57,143 +0.53(+9.43%)
Jan 16, 2007 5.510 5.790 5.500 5.620 66,641 +0.07(+1.26%)
Jan 12, 2007 5.690 5.770 5.450 5.550 37,437 -0.20(-3.48%)
Jan 11, 2007 5.530 5.810 5.520 5.750 26,357 -0.03(-0.52%)
Jan 10, 2007 5.980 6.210 5.750 5.780 40,687 -0.15(-2.53%)
Jan 09, 2007 5.800 5.980 5.650 5.930 42,320 +0.13(+2.24%)
Jan 08, 2007 5.450 5.890 5.370 5.800 110,208 +0.41(+7.61%)
Jan 05, 2007 5.480 5.562 5.070 5.390 183,338 +0.04(+0.75%)
Jan 04, 2007 5.200 5.470 5.180 5.350 97,245 +0.15(+2.88%)
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.