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 )

11.64 -0.12 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 29, 2005 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Jul 28, 2005 2.630 2.700 2.630 2.700 5,300 -0.03(-1.10%)
Jul 27, 2005 2.768 2.770 2.700 2.730 1,800 -0.06(-2.15%)
Jul 26, 2005 2.620 2.800 2.610 2.790 6,256 +0.19(+7.31%)
Jul 25, 2005 2.600 2.730 2.590 2.600 27,980 -0.21(-7.47%)
Jul 22, 2005 2.600 2.850 2.560 2.810 15,838 +0.22(+8.49%)
Jul 21, 2005 2.650 2.650 2.590 2.590 1,375 +0.02(+0.78%)
Jul 20, 2005 3.220 3.220 2.554 2.570 35,998 -0.38(-12.88%)
Jul 19, 2005 2.830 2.950 2.830 2.950 4,175 +0.07(+2.43%)
Jul 18, 2005 2.750 2.880 2.750 2.880 2,270 +0.10(+3.60%)
Jul 15, 2005 2.780 2.780 2.780 2.780 1,000 +0.02(+0.72%)
Jul 14, 2005 2.760 2.760 2.760 2.760 1,500 +0.04(+1.47%)
Jul 13, 2005 2.800 2.840 2.500 2.720 12,301 -0.23(-7.80%)
Jul 12, 2005 2.800 2.950 2.800 2.950 11,800 +0.06(+2.08%)
Jul 11, 2005 2.850 2.890 2.840 2.890 1,900 +0.04(+1.40%)
Jul 08, 2005 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Jul 07, 2005 2.850 2.850 2.850 2.850 700 +0.02(+0.71%)
Jul 06, 2005 2.830 2.830 2.830 2.830 0 +0.00(+0.00%)
Jul 05, 2005 2.830 2.830 2.800 2.830 700 -0.02(-0.70%)
Jul 01, 2005 2.830 2.850 2.830 2.850 800 +0.02(+0.71%)
Jun 30, 2005 2.870 2.900 2.830 2.830 4,200 -0.05(-1.74%)
Jun 29, 2005 2.990 3.130 2.870 2.880 3,505 +0.02(+0.70%)
Jun 28, 2005 2.870 2.870 2.860 2.860 500 -0.02(-0.69%)
Jun 27, 2005 2.880 2.880 2.880 2.880 0 +0.00(+0.00%)
Jun 24, 2005 2.880 2.880 2.880 2.880 2,200 +0.07(+2.45%)
Jun 23, 2005 2.830 2.830 2.811 2.811 422 -0.11(-3.70%)
Jun 22, 2005 2.919 2.919 2.919 2.919 100 +0.12(+4.25%)
Jun 21, 2005 2.800 2.800 2.800 2.800 200 +0.00(+0.00%)
Jun 20, 2005 2.800 2.830 2.800 2.800 10,100 +0.05(+1.82%)
Jun 17, 2005 2.990 2.990 2.750 2.750 550 -0.06(-2.14%)
Jun 16, 2005 2.800 2.810 2.750 2.810 3,050 +0.01(+0.36%)
Jun 15, 2005 2.830 2.830 2.580 2.800 11,371 -0.03(-1.06%)
Jun 14, 2005 2.990 3.220 2.790 2.830 6,056 -0.22(-7.21%)
Jun 13, 2005 3.100 3.430 2.830 3.050 3,140 -0.08(-2.56%)
Jun 10, 2005 2.800 3.130 2.700 3.130 4,757 +0.38(+13.82%)
Jun 09, 2005 2.890 2.890 2.550 2.750 2,559 -0.13(-4.51%)
Jun 08, 2005 2.840 2.880 2.840 2.880 600 -0.09(-3.03%)
Jun 07, 2005 2.980 2.980 2.660 2.970 4,708 -0.03(-1.00%)
Jun 06, 2005 3.000 3.000 3.000 3.000 700 +0.00(+0.00%)
Jun 03, 2005 3.000 3.000 3.000 3.000 1,129 +0.00(+0.00%)
Jun 02, 2005 2.890 3.000 2.600 3.000 4,924 -0.03(-1.09%)
Jun 01, 2005 3.033 3.033 3.033 3.033 110 +0.01(+0.43%)
May 31, 2005 3.020 3.020 3.020 3.020 400 +0.01(+0.33%)
May 27, 2005 2.860 3.010 2.600 3.010 4,877 +0.07(+2.38%)
May 26, 2005 2.940 2.940 2.940 2.940 0 +0.00(+0.00%)
May 25, 2005 2.990 3.110 2.940 2.940 3,000 -0.01(-0.34%)
May 24, 2005 3.130 3.210 2.950 2.950 700 -0.07(-2.44%)
May 23, 2005 3.010 3.024 3.000 3.024 400 -0.01(-0.20%)
May 20, 2005 3.030 3.030 3.030 3.030 0 +0.00(+0.00%)
May 19, 2005 3.031 3.060 3.030 3.030 400 -0.07(-2.26%)
May 18, 2005 3.000 3.100 3.000 3.100 2,000 +0.12(+4.03%)
May 17, 2005 2.700 2.980 2.650 2.980 7,125 +0.25(+9.16%)
May 16, 2005 2.730 2.839 2.730 2.730 900 -0.14(-4.88%)
May 13, 2005 2.870 2.870 2.870 2.870 400 +0.16(+5.90%)
May 12, 2005 2.820 2.820 2.710 2.710 1,000 -0.12(-4.24%)
May 11, 2005 3.110 3.170 2.670 2.830 4,957 -0.28(-9.00%)
May 10, 2005 3.020 3.410 3.000 3.110 7,000 +0.21(+7.24%)
May 09, 2005 2.600 3.000 2.600 2.900 2,943 +0.28(+10.69%)
May 06, 2005 2.620 2.620 2.620 2.620 200 +0.06(+2.34%)
May 05, 2005 2.560 2.560 2.560 2.560 500 +0.03(+1.19%)
May 04, 2005 2.540 2.640 2.520 2.530 2,700 -0.01(-0.39%)
May 03, 2005 2.660 2.660 2.540 2.540 5,000 -0.21(-7.64%)
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.