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, 2003 2.290 2.350 2.250 2.350 300 -0.14(-5.62%)
Mar 28, 2003 2.490 2.490 2.490 2.490 0 +0.00(+0.00%)
Mar 27, 2003 2.390 2.490 2.340 2.490 400 +0.13(+5.51%)
Mar 26, 2003 2.390 2.390 2.360 2.360 300 -0.11(-4.45%)
Mar 25, 2003 2.490 2.650 2.400 2.470 10,600 +0.02(+0.82%)
Mar 24, 2003 2.210 2.450 2.210 2.450 2,900 +0.25(+11.36%)
Mar 21, 2003 2.080 2.200 2.040 2.200 2,100 +0.12(+5.77%)
Mar 20, 2003 1.990 2.080 1.990 2.080 1,300 +0.03(+1.46%)
Mar 19, 2003 1.850 2.050 1.780 2.050 4,400 +0.22(+12.02%)
Mar 18, 2003 1.830 1.830 1.830 1.830 100 +0.07(+3.98%)
Mar 17, 2003 1.760 1.760 1.760 1.760 300 -0.06(-3.30%)
Mar 14, 2003 1.820 1.820 1.820 1.820 0 +0.00(+0.00%)
Mar 13, 2003 1.820 1.820 1.820 1.820 0 +0.00(+0.00%)
Mar 12, 2003 1.820 1.820 1.820 1.820 100 -0.03(-1.62%)
Mar 11, 2003 1.950 1.950 1.850 1.850 1,200 -0.16(-7.96%)
Mar 07, 2003 1.970 2.010 1.950 2.010 1,800 +0.06(+3.08%)
Mar 06, 2003 1.850 1.970 1.850 1.950 92,200 +0.10(+5.41%)
Mar 05, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Mar 04, 2003 1.850 1.860 1.850 1.850 900 +0.05(+2.78%)
Mar 03, 2003 1.820 1.920 1.800 1.800 2,600 +0.03(+1.64%)
Feb 28, 2003 1.870 1.950 1.740 1.771 7,100 -0.22(-11.01%)
Feb 27, 2003 2.320 2.320 1.940 1.990 3,000 -0.41(-17.08%)
Feb 26, 2003 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Feb 25, 2003 2.460 2.460 2.400 2.400 200 +0.07(+3.00%)
Feb 24, 2003 2.330 2.330 2.330 2.330 0 +0.00(+0.00%)
Feb 21, 2003 2.330 2.330 2.330 2.330 100 +0.00(+0.00%)
Feb 20, 2003 2.330 2.330 2.330 2.330 400 +0.00(+0.00%)
Feb 19, 2003 2.280 2.530 2.280 2.330 3,200 +0.01(+0.43%)
Feb 18, 2003 2.320 2.320 2.320 2.320 200 +0.00(+0.00%)
Feb 14, 2003 1.970 2.390 1.890 2.320 6,500 +0.30(+14.85%)
Feb 13, 2003 2.020 2.020 2.020 2.020 0 +0.00(+0.00%)
Feb 12, 2003 2.020 2.020 2.020 2.020 0 +0.00(+0.00%)
Feb 11, 2003 2.020 2.020 2.000 2.020 2,600 -0.03(-1.46%)
Feb 10, 2003 2.050 2.050 2.050 2.050 100 -0.01(-0.49%)
Feb 07, 2003 2.100 2.100 2.050 2.060 3,700 -0.02(-0.96%)
Feb 06, 2003 2.200 2.200 2.080 2.080 10,300 -0.16(-7.14%)
Feb 05, 2003 2.240 2.240 2.240 2.240 100 -0.01(-0.44%)
Feb 04, 2003 2.320 2.370 2.250 2.250 3,000 -0.12(-5.06%)
Feb 03, 2003 2.310 2.370 2.280 2.370 1,700 +0.08(+3.49%)
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%)
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.