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 )

11.62 -0.14 (-1.19%)
Streaming Delayed Price Updated: 12:32 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 (%)
Nov 30, 2004 2.300 2.390 2.180 2.180 15,800 -0.10(-4.39%)
Nov 29, 2004 2.570 2.570 2.260 2.280 6,400 +0.02(+0.88%)
Nov 26, 2004 2.280 2.399 2.260 2.260 700 +0.03(+1.35%)
Nov 24, 2004 2.270 2.270 2.220 2.230 3,300 -0.12(-5.11%)
Nov 23, 2004 2.270 2.350 2.270 2.350 300 +0.05(+2.17%)
Nov 22, 2004 2.350 2.350 2.280 2.300 6,700 +0.01(+0.44%)
Nov 19, 2004 2.340 2.470 2.290 2.290 24,500 -0.01(-0.43%)
Nov 18, 2004 2.420 2.510 2.300 2.300 34,600 -0.19(-7.63%)
Nov 17, 2004 2.500 2.500 2.430 2.490 4,700 -0.11(-4.19%)
Nov 16, 2004 2.510 2.600 2.510 2.599 3,700 +0.04(+1.52%)
Nov 15, 2004 2.770 2.780 2.500 2.560 2,300 -0.19(-6.91%)
Nov 12, 2004 2.750 2.750 2.750 2.750 0 +0.00(+0.00%)
Nov 11, 2004 2.740 2.750 2.740 2.750 1,000 +0.24(+9.56%)
Nov 10, 2004 2.360 2.690 2.360 2.510 5,900 +0.08(+3.29%)
Nov 09, 2004 2.600 2.600 2.430 2.430 4,200 -0.17(-6.54%)
Nov 08, 2004 2.600 2.940 2.590 2.600 6,300 +0.00(+0.00%)
Nov 05, 2004 2.840 2.850 2.600 2.600 9,800 -0.12(-4.41%)
Nov 04, 2004 2.750 2.750 2.650 2.720 3,700 -0.12(-4.19%)
Nov 03, 2004 2.990 2.990 2.560 2.839 5,200 +0.09(+3.24%)
Nov 02, 2004 2.960 3.290 2.750 2.750 2,700 +0.13(+4.92%)
Nov 01, 2004 2.890 3.010 2.621 2.621 1,000 +0.04(+1.55%)
Oct 29, 2004 2.990 3.000 2.581 2.581 1,300 -0.07(-2.60%)
Oct 28, 2004 3.130 3.130 2.620 2.650 81,600 -0.31(-10.44%)
Oct 27, 2004 2.650 2.979 2.650 2.959 2,700 +0.12(+4.19%)
Oct 26, 2004 2.900 2.900 2.840 2.840 900 +0.09(+3.27%)
Oct 25, 2004 2.951 2.951 2.450 2.750 6,200 -0.24(-8.03%)
Oct 22, 2004 2.960 3.050 2.930 2.990 1,000 +0.24(+8.73%)
Oct 21, 2004 2.750 2.750 2.750 2.750 500 -0.12(-4.18%)
Oct 20, 2004 3.050 3.050 2.870 2.870 1,700 +0.03(+1.06%)
Oct 19, 2004 2.900 3.080 2.840 2.840 3,000 -0.18(-5.96%)
Oct 18, 2004 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Oct 15, 2004 2.880 3.110 2.870 3.020 1,000 +0.22(+7.86%)
Oct 14, 2004 3.150 3.270 2.800 2.800 5,200 -0.06(-2.10%)
Oct 13, 2004 3.230 3.230 2.780 2.860 8,500 -0.13(-4.35%)
Oct 12, 2004 3.150 3.150 2.990 2.990 1,400 -0.08(-2.61%)
Oct 11, 2004 3.000 3.250 2.890 3.070 10,100 +0.08(+2.68%)
Oct 08, 2004 2.990 2.990 2.990 2.990 200 +0.13(+4.55%)
Oct 07, 2004 2.900 2.900 2.560 2.860 2,600 -0.14(-4.67%)
Oct 06, 2004 3.000 3.000 3.000 3.000 700 +0.00(+0.00%)
Oct 05, 2004 3.580 3.580 2.950 3.000 3,900 +0.01(+0.33%)
Oct 04, 2004 2.470 2.990 2.450 2.990 6,700 +0.23(+8.33%)
Oct 01, 2004 2.710 3.000 2.660 2.760 4,400 +0.01(+0.36%)
Sep 30, 2004 2.420 3.030 2.420 2.750 5,700 +0.05(+1.85%)
Sep 29, 2004 2.680 2.850 2.380 2.700 12,200 +0.03(+1.12%)
Sep 28, 2004 2.710 2.710 2.550 2.670 5,700 -0.08(-2.87%)
Sep 27, 2004 2.821 3.030 2.700 2.749 16,900 -0.24(-8.06%)
Sep 24, 2004 3.190 3.340 2.820 2.990 18,500 -0.11(-3.55%)
Sep 23, 2004 2.830 3.400 2.830 3.100 33,600 +0.07(+2.31%)
Sep 22, 2004 3.390 3.390 3.000 3.030 2,400 -0.66(-17.86%)
Sep 21, 2004 3.370 3.689 3.370 3.689 2,600 +0.18(+5.10%)
Sep 20, 2004 3.501 3.511 3.501 3.510 2,400 +0.08(+2.33%)
Sep 17, 2004 3.430 3.430 3.430 3.430 100 -0.14(-3.92%)
Sep 16, 2004 3.239 3.750 3.239 3.570 4,500 +0.07(+2.00%)
Sep 15, 2004 3.600 3.600 3.500 3.500 900 +0.00(+0.00%)
Sep 14, 2004 3.540 3.711 3.289 3.500 6,600 -0.08(-2.23%)
Sep 13, 2004 3.000 3.740 3.000 3.580 18,600 -0.28(-7.25%)
Sep 10, 2004 3.780 3.950 3.180 3.860 5,100 -0.03(-0.75%)
Sep 09, 2004 3.800 3.990 3.620 3.889 10,400 +0.01(+0.23%)
Sep 08, 2004 3.330 4.280 3.330 3.880 14,950 +0.27(+7.48%)
Sep 07, 2004 3.380 3.680 3.380 3.610 30,386 +0.31(+9.39%)
Sep 03, 2004 3.121 3.540 3.090 3.300 17,900 +0.26(+8.55%)
Sep 02, 2004 3.090 3.300 2.850 3.040 2,700 -0.04(-1.30%)
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.