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 )

12.00 -0.02 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
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%)
Nov 01, 2002 3.130 3.130 3.130 3.130 0 +0.00(+0.00%)
Oct 31, 2002 3.130 3.130 3.130 3.130 0 +0.00(+0.00%)
Oct 30, 2002 3.130 3.130 3.130 3.130 0 +0.00(+0.00%)
Oct 29, 2002 3.296 3.296 3.130 3.130 2,500 -0.22(-6.57%)
Oct 28, 2002 3.070 3.350 3.070 3.350 3,600 +0.30(+9.84%)
Oct 25, 2002 2.980 3.059 2.980 3.050 1,495 +0.07(+2.38%)
Oct 24, 2002 2.979 2.979 2.979 2.979 0 +0.00(+0.00%)
Oct 23, 2002 2.890 2.980 2.890 2.979 3,800 +0.15(+5.27%)
Oct 22, 2002 2.930 2.950 2.760 2.830 9,700 -0.11(-3.74%)
Oct 21, 2002 2.760 2.940 2.700 2.940 7,100 +0.06(+2.08%)
Oct 18, 2002 2.680 2.880 2.679 2.880 3,600 +0.18(+6.67%)
Oct 17, 2002 2.590 2.700 2.560 2.700 1,900 +0.11(+4.25%)
Oct 16, 2002 2.500 2.590 2.300 2.590 55,600 +0.11(+4.48%)
Oct 15, 2002 2.270 2.480 2.260 2.479 7,800 +0.08(+3.29%)
Oct 14, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Oct 11, 2002 2.370 2.400 2.370 2.400 200 +0.14(+6.19%)
Oct 10, 2002 2.200 2.360 2.200 2.260 4,300 +0.01(+0.44%)
Oct 09, 2002 2.259 2.260 2.250 2.250 3,100 +0.00(+0.00%)
Oct 08, 2002 2.250 2.300 2.250 2.250 11,000 -0.15(-6.25%)
Oct 07, 2002 2.810 2.810 1.850 2.400 16,401 -0.29(-10.78%)
Oct 04, 2002 3.550 3.550 2.630 2.690 10,900 -0.86(-24.23%)
Oct 02, 2002 3.710 3.711 3.550 3.550 2,350 -0.16(-4.31%)
Oct 01, 2002 3.860 3.930 3.710 3.710 1,800 -0.10(-2.62%)
Sep 30, 2002 3.911 3.911 3.810 3.810 1,000 -0.14(-3.54%)
Sep 27, 2002 3.970 3.970 3.950 3.950 200 -0.06(-1.50%)
Sep 26, 2002 4.010 4.010 4.010 4.010 100 -0.05(-1.23%)
Sep 25, 2002 4.160 4.160 4.060 4.060 600 -0.10(-2.40%)
Sep 24, 2002 4.160 4.160 4.160 4.160 100 -0.09(-2.12%)
Sep 23, 2002 4.360 4.360 4.250 4.250 1,800 -0.18(-4.06%)
Sep 20, 2002 4.470 4.470 4.430 4.430 1,300 -0.10(-2.21%)
Sep 19, 2002 4.801 4.850 4.530 4.530 3,400 -0.33(-6.79%)
Sep 18, 2002 4.860 4.860 4.860 4.860 0 +0.00(+0.00%)
Sep 17, 2002 4.860 4.860 4.860 4.860 0 +0.00(+0.00%)
Sep 16, 2002 4.860 4.860 4.860 4.860 0 +0.00(+0.00%)
Sep 13, 2002 4.860 4.860 4.860 4.860 0 +0.00(+0.00%)
Sep 12, 2002 4.860 4.860 4.860 4.860 0 +0.00(+0.00%)
Sep 11, 2002 4.860 4.860 4.860 4.860 0 +0.00(+0.00%)
Sep 10, 2002 4.910 4.910 4.860 4.860 2,800 -0.10(-2.02%)
Sep 09, 2002 5.000 5.000 4.960 4.960 200 -0.04(-0.80%)
Sep 06, 2002 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Sep 05, 2002 5.000 5.000 5.000 5.000 300 +0.00(+0.00%)
Sep 04, 2002 5.120 5.120 5.000 5.000 4,500 -0.26(-4.94%)
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.