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 )

11.66 -0.10 (-0.85%)
Streaming Delayed Price Updated: 12:23 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 28, 2014 2.700 2.750 2.670 2.670 11,523 +0.02(+0.75%)
Nov 26, 2014 2.450 2.650 2.650 2.650 46,800 +0.29(+12.29%)
Nov 25, 2014 2.458 2.458 2.340 2.360 2,344 -0.05(-2.07%)
Nov 24, 2014 2.419 2.420 2.220 2.410 14,922 -0.03(-1.23%)
Nov 21, 2014 2.480 2.480 2.340 2.440 11,223 +0.03(+1.33%)
Nov 20, 2014 2.430 2.470 2.350 2.408 13,625 -0.06(-2.51%)
Nov 19, 2014 2.539 2.539 2.358 2.470 13,153 -0.04(-1.59%)
Nov 18, 2014 2.440 2.510 2.430 2.510 1,981 +0.10(+4.15%)
Nov 17, 2014 2.420 2.500 2.350 2.410 11,191 -0.02(-0.82%)
Nov 14, 2014 2.400 2.500 2.400 2.430 5,601 -0.03(-1.22%)
Nov 13, 2014 2.480 2.490 2.370 2.460 2,450 -0.05(-1.99%)
Nov 12, 2014 2.530 2.595 2.390 2.510 4,900 -0.03(-1.34%)
Nov 11, 2014 2.540 2.544 2.480 2.544 2,898 +0.03(+1.35%)
Nov 10, 2014 2.540 2.550 2.500 2.510 9,902 -0.06(-2.33%)
Nov 07, 2014 2.590 2.620 2.360 2.570 11,971 -0.02(-0.77%)
Nov 05, 2014 2.670 2.590 2.590 2.590 11,500 -0.07(-2.63%)
Nov 04, 2014 2.590 2.800 2.580 2.660 38,683 +0.09(+3.50%)
Nov 03, 2014 2.670 2.670 2.530 2.570 2,486 -0.08(-3.02%)
Oct 31, 2014 2.490 2.650 2.480 2.650 11,360 +0.11(+4.33%)
Oct 30, 2014 2.550 2.550 2.340 2.540 13,150 -0.03(-1.17%)
Oct 29, 2014 2.550 2.570 2.550 2.570 1,640 -0.06(-2.47%)
Oct 28, 2014 2.600 2.720 2.540 2.635 15,610 +0.04(+1.35%)
Oct 27, 2014 2.600 2.680 2.550 2.600 82,980 +0.05(+1.96%)
Oct 24, 2014 2.180 2.650 2.155 2.550 75,616 +0.38(+17.62%)
Oct 23, 2014 2.080 2.180 2.080 2.168 20,357 +0.13(+6.29%)
Oct 22, 2014 2.000 2.040 2.000 2.040 12,044 -0.02(-1.13%)
Oct 21, 2014 2.140 2.140 1.940 2.063 13,910 -0.09(-3.98%)
Oct 20, 2014 1.950 2.148 1.950 2.148 13,191 +0.20(+10.36%)
Oct 17, 2014 1.980 1.980 1.920 1.947 6,132 +0.06(+3.01%)
Oct 16, 2014 1.820 1.980 1.820 1.890 4,975 +0.02(+1.07%)
Oct 15, 2014 1.910 1.960 1.850 1.870 6,675 -0.01(-0.53%)
Oct 14, 2014 1.890 1.890 1.870 1.880 4,867 +0.02(+1.08%)
Oct 13, 2014 1.901 1.901 1.850 1.860 9,904 +0.06(+3.33%)
Oct 10, 2014 2.000 2.010 1.800 1.800 7,530 -0.13(-6.74%)
Oct 09, 2014 2.150 2.150 1.930 1.930 44,930 -0.24(-11.06%)
Oct 08, 2014 2.070 2.170 1.942 2.170 22,060 +0.02(+0.93%)
Oct 07, 2014 2.160 2.270 2.080 2.150 31,278 +0.01(+0.47%)
Oct 06, 2014 2.250 2.377 2.106 2.140 51,296 -0.11(-4.89%)
Oct 03, 2014 2.280 2.300 2.180 2.250 14,097 -0.05(-2.17%)
Oct 02, 2014 2.270 2.300 2.150 2.300 25,470 -0.05(-1.92%)
Oct 01, 2014 2.400 2.440 2.260 2.345 42,230 -0.18(-7.31%)
Sep 30, 2014 2.530 2.550 2.470 2.530 42,708 +0.10(+4.12%)
Sep 29, 2014 2.500 2.550 2.410 2.430 40,173 -0.03(-1.22%)
Sep 26, 2014 2.450 2.500 2.450 2.460 22,376 +0.04(+1.65%)
Sep 25, 2014 2.410 2.480 2.400 2.420 5,085 -0.02(-0.82%)
Sep 24, 2014 2.460 2.462 2.400 2.440 9,435 -0.02(-0.81%)
Sep 23, 2014 2.460 2.520 2.430 2.460 13,335 -0.08(-3.15%)
Sep 22, 2014 2.480 2.550 2.470 2.540 15,380 +0.01(+0.40%)
Sep 19, 2014 2.500 2.530 2.460 2.530 10,901 +0.06(+2.43%)
Sep 18, 2014 2.460 2.471 2.460 2.470 2,670 +0.01(+0.41%)
Sep 17, 2014 2.410 2.500 2.410 2.460 5,837 +0.04(+1.65%)
Sep 16, 2014 2.460 2.490 2.420 2.420 2,497 -0.03(-1.22%)
Sep 15, 2014 2.519 2.520 2.450 2.450 5,618 -0.04(-1.61%)
Sep 12, 2014 2.390 2.490 2.370 2.490 6,411 +0.07(+2.89%)
Sep 11, 2014 2.400 2.460 2.400 2.420 2,554 -0.01(-0.41%)
Sep 10, 2014 2.400 2.530 2.400 2.430 5,132 -0.01(-0.41%)
Sep 09, 2014 2.570 2.570 2.430 2.440 5,215 -0.11(-4.31%)
Sep 08, 2014 2.590 2.590 2.520 2.550 2,101 -0.04(-1.54%)
Sep 05, 2014 2.600 2.600 2.590 2.590 8,228 -0.01(-0.38%)
Sep 04, 2014 2.600 2.630 2.589 2.600 15,175 +0.00(+0.00%)
Sep 03, 2014 2.610 2.610 2.600 2.600 3,400 +0.03(+1.17%)
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.