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 )

11.76 +0.03 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Dec 31, 2004 3.920 4.239 3.920 4.141 9,100 -0.10(-2.33%)
Dec 30, 2004 4.000 4.450 4.000 4.240 7,200 -0.10(-2.28%)
Dec 29, 2004 4.200 4.400 4.080 4.339 10,100 +0.17(+4.05%)
Dec 28, 2004 4.000 4.170 3.950 4.170 11,800 +0.04(+0.97%)
Dec 27, 2004 3.898 4.140 3.898 4.130 13,200 +0.24(+6.17%)
Dec 23, 2004 3.880 3.932 3.880 3.890 5,500 +0.04(+1.01%)
Dec 22, 2004 4.200 4.200 3.630 3.851 24,400 -0.34(-8.09%)
Dec 21, 2004 4.050 4.190 3.920 4.190 36,900 +0.24(+6.08%)
Dec 20, 2004 4.130 4.300 3.750 3.950 47,800 +0.21(+5.61%)
Dec 17, 2004 3.430 3.740 3.310 3.740 51,400 +0.43(+12.99%)
Dec 16, 2004 3.390 3.750 3.020 3.310 185,500 +0.81(+32.40%)
Dec 15, 2004 2.500 2.500 2.400 2.500 5,100 +0.12(+5.04%)
Dec 14, 2004 2.496 2.496 2.370 2.380 1,600 +0.03(+1.28%)
Dec 13, 2004 2.577 2.580 2.300 2.350 11,100 -0.15(-6.00%)
Dec 10, 2004 2.500 2.530 2.500 2.500 1,500 +0.00(+0.00%)
Dec 09, 2004 2.260 2.530 2.260 2.500 12,900 +0.08(+3.31%)
Dec 08, 2004 2.420 2.420 2.390 2.420 2,500 +0.07(+2.98%)
Dec 07, 2004 2.260 2.430 2.260 2.350 3,600 -0.08(-3.29%)
Dec 06, 2004 2.430 2.430 2.410 2.430 5,800 +0.00(+0.00%)
Dec 03, 2004 2.300 2.450 2.300 2.430 6,800 +0.11(+4.74%)
Dec 02, 2004 2.390 2.410 2.320 2.320 2,200 +0.00(+0.00%)
Dec 01, 2004 2.470 2.470 2.180 2.320 12,300 +0.14(+6.42%)
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%)
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.