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 30, 2012 0.7400 0.9701 0.7400 0.9700 131,444 +0.19(+24.69%)
Mar 29, 2012 0.7800 0.7801 0.7100 0.7779 10,339 +0.04(+5.12%)
Mar 28, 2012 0.7300 0.7400 0.6900 0.7400 111,540 +0.01(+1.37%)
Mar 27, 2012 0.7300 0.7300 0.7299 0.7300 2,060 -0.00(-0.01%)
Mar 26, 2012 0.7400 0.7400 0.7280 0.7301 1,100 -0.01(-1.34%)
Mar 22, 2012 0.7400 0.7400 0.7400 0.7400 100 -0.01(-1.33%)
Mar 21, 2012 0.7400 0.7500 0.7100 0.7500 1,420 +0.00(+0.01%)
Mar 20, 2012 0.7500 0.7500 0.7100 0.7499 7,100 -0.00(-0.01%)
Mar 19, 2012 0.7500 0.7500 0.7200 0.7500 4,800 +0.00(+0.00%)
Mar 16, 2012 0.7801 0.7801 0.7500 0.7500 1,861 +0.04(+5.63%)
Mar 15, 2012 0.7100 0.7970 0.7100 0.7100 5,560 -0.11(-13.83%)
Mar 14, 2012 0.8500 0.8700 0.7000 0.8240 7,012 -0.03(-3.06%)
Mar 13, 2012 0.7100 0.8680 0.7100 0.8500 6,695 +0.10(+13.33%)
Mar 12, 2012 0.7500 0.7500 0.7200 0.7500 5,300 +0.04(+5.84%)
Mar 09, 2012 0.7130 0.7276 0.6910 0.7086 11,950 +0.01(+1.23%)
Mar 07, 2012 0.7300 0.7000 0.7000 0.7000 12,900 +0.00(+0.00%)
Mar 05, 2012 0.7400 0.7000 0.7000 0.7000 11,700 +0.01(+1.45%)
Mar 02, 2012 0.7100 0.7500 0.6900 0.6900 51,764 -0.11(-13.75%)
Mar 01, 2012 0.8000 0.8000 0.7900 0.8000 10,315 +0.00(+0.00%)
Feb 29, 2012 0.8000 0.8000 0.7999 0.8000 5,022 +0.02(+2.55%)
Feb 28, 2012 0.7800 0.7801 0.7800 0.7801 1,000 +0.02(+2.64%)
Feb 27, 2012 0.7400 0.7600 0.7400 0.7600 367 -0.02(-2.56%)
Feb 24, 2012 0.8000 0.8100 0.7800 0.7800 4,135 +0.00(+0.00%)
Feb 23, 2012 0.7400 0.7900 0.7399 0.7800 16,500 +0.02(+2.63%)
Feb 22, 2012 0.8000 0.8000 0.7600 0.7600 9,581 -0.07(-8.43%)
Feb 21, 2012 0.8601 0.8601 0.7505 0.8300 11,462 -0.03(-3.54%)
Feb 17, 2012 0.8605 0.8605 0.8549 0.8605 1,200 -0.01(-1.09%)
Feb 16, 2012 0.9000 0.9000 0.7615 0.8700 14,458 +0.00(+0.06%)
Feb 15, 2012 0.8400 0.8695 0.8400 0.8695 2,750 +0.07(+8.69%)
Feb 14, 2012 0.7999 0.8000 0.7999 0.8000 5,000 +0.00(+0.00%)
Feb 13, 2012 0.8100 0.8100 0.7700 0.8000 9,459 +0.02(+2.56%)
Feb 10, 2012 0.8200 0.8600 0.7800 0.7800 2,450 +0.00(+0.52%)
Feb 09, 2012 0.9901 1.000 0.7600 0.7760 41,838 -0.20(-20.82%)
Feb 08, 2012 0.9050 0.9890 0.9050 0.9800 19,866 +0.08(+8.89%)
Feb 07, 2012 0.9000 0.9000 0.9000 0.9000 5,369 -0.02(-2.12%)
Feb 06, 2012 0.7700 0.9200 0.7700 0.9195 23,770 +0.15(+19.42%)
Feb 02, 2012 0.7200 0.7700 0.7700 0.7700 4,700 -0.03(-3.69%)
Feb 01, 2012 0.7400 0.8000 0.7230 0.7995 12,514 +0.05(+6.60%)
Jan 31, 2012 0.8430 0.8430 0.7000 0.7500 22,535 -0.08(-9.64%)
Jan 30, 2012 0.7600 0.8480 0.7600 0.8300 3,260 -0.04(-4.52%)
Jan 27, 2012 0.8500 0.8900 0.8499 0.8693 2,003 +0.07(+8.66%)
Jan 26, 2012 0.9000 0.9100 0.7700 0.8000 36,477 -0.12(-13.00%)
Jan 25, 2012 0.8331 0.9195 0.8331 0.9195 1,100 -0.00(-0.05%)
Jan 24, 2012 0.8510 0.9200 0.8500 0.9200 14,182 +0.07(+8.24%)
Jan 23, 2012 0.8999 0.9200 0.7728 0.8500 31,898 -0.05(-5.56%)
Jan 20, 2012 0.8200 0.9200 0.8200 0.9000 13,465 +0.10(+12.50%)
Jan 19, 2012 0.7800 0.8000 0.7760 0.8000 1,080 +0.01(+1.27%)
Jan 18, 2012 0.7900 0.9190 0.7800 0.7900 23,705 +0.01(+1.28%)
Jan 17, 2012 0.8000 0.8100 0.7800 0.7800 20,906 +0.03(+4.00%)
Jan 13, 2012 0.7400 0.7500 0.7400 0.7500 1,000 +0.00(+0.00%)
Jan 12, 2012 0.6900 0.7800 0.6900 0.7500 143,382 -0.03(-3.78%)
Jan 11, 2012 0.7000 0.7795 0.6999 0.7795 5,200 -0.01(-1.33%)
Jan 10, 2012 0.6600 0.7900 0.6600 0.7900 1,200 +0.06(+8.22%)
Jan 09, 2012 0.6560 0.7300 0.6462 0.7300 603 +0.00(+0.00%)
Jan 06, 2012 0.7300 0.7800 0.6900 0.7300 26,262 -0.03(-3.95%)
Jan 05, 2012 0.9100 0.9200 0.6995 0.7600 47,383 +0.02(+3.35%)
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.