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 (%)
Apr 29, 2005 2.705 2.705 2.590 2.590 3,800 -0.23(-8.16%)
Apr 28, 2005 2.620 2.820 2.620 2.820 1,300 +0.20(+7.63%)
Apr 27, 2005 2.621 2.630 2.620 2.620 500 +0.00(+0.00%)
Apr 26, 2005 2.620 2.620 2.620 2.620 0 +0.00(+0.00%)
Apr 25, 2005 2.690 2.760 2.520 2.620 2,700 +0.04(+1.55%)
Apr 22, 2005 2.670 2.670 2.510 2.580 2,388 -0.09(-3.37%)
Apr 21, 2005 2.440 2.670 2.440 2.670 3,460 +0.10(+3.89%)
Apr 20, 2005 2.720 2.770 2.360 2.570 9,700 -0.15(-5.48%)
Apr 19, 2005 2.730 2.730 2.610 2.719 2,150 -0.01(-0.40%)
Apr 18, 2005 2.790 2.800 2.670 2.730 1,475 -0.06(-2.15%)
Apr 15, 2005 2.580 2.790 2.580 2.790 6,264 -0.26(-8.58%)
Apr 14, 2005 3.052 3.052 3.052 3.052 0 +0.00(+0.00%)
Apr 13, 2005 3.052 3.052 3.052 3.052 0 +0.00(+0.00%)
Apr 12, 2005 3.128 3.130 3.052 3.052 425 +0.00(+0.07%)
Apr 11, 2005 2.990 3.050 2.990 3.050 1,050 +0.07(+2.35%)
Apr 08, 2005 2.980 2.980 2.980 2.980 0 +0.00(+0.00%)
Apr 07, 2005 2.970 2.980 2.970 2.980 900 +0.03(+1.02%)
Apr 06, 2005 3.000 3.000 2.810 2.950 1,930 -0.15(-4.84%)
Apr 05, 2005 3.100 3.100 3.100 3.100 400 +0.05(+1.64%)
Apr 04, 2005 3.190 3.190 3.050 3.050 2,318 -0.16(-5.10%)
Apr 01, 2005 3.150 3.214 3.150 3.214 526 +0.07(+2.32%)
Mar 31, 2005 3.190 3.190 3.141 3.141 500 -0.05(-1.54%)
Mar 30, 2005 3.190 3.190 3.190 3.190 0 +0.00(+0.00%)
Mar 29, 2005 3.150 3.219 3.150 3.190 2,450 +0.04(+1.27%)
Mar 28, 2005 3.650 3.650 3.150 3.150 3,538 -0.15(-4.55%)
Mar 24, 2005 3.300 3.368 3.250 3.300 34,808 +0.10(+3.12%)
Mar 23, 2005 3.189 3.240 3.189 3.200 3,100 +0.15(+5.06%)
Mar 22, 2005 3.120 3.179 3.046 3.046 1,775 -0.03(-1.10%)
Mar 21, 2005 3.120 3.120 3.080 3.080 5,760 +0.08(+2.67%)
Mar 18, 2005 3.120 3.120 3.000 3.000 3,500 -0.12(-3.82%)
Mar 17, 2005 3.120 3.120 3.119 3.119 680 +0.07(+2.26%)
Mar 16, 2005 3.050 3.050 3.050 3.050 0 +0.00(+0.00%)
Mar 15, 2005 3.060 3.060 3.050 3.050 700 +0.01(+0.33%)
Mar 14, 2005 3.040 3.040 3.040 3.040 0 +0.00(+0.00%)
Mar 11, 2005 3.040 3.040 3.040 3.040 100 -0.01(-0.33%)
Mar 10, 2005 3.000 3.060 3.000 3.050 2,716 -0.06(-1.90%)
Mar 09, 2005 3.160 3.160 3.070 3.109 800 -0.01(-0.38%)
Mar 08, 2005 3.208 3.210 3.121 3.121 608 +0.00(+0.03%)
Mar 07, 2005 3.020 3.120 3.020 3.120 525 +0.10(+3.31%)
Mar 04, 2005 3.030 3.137 3.020 3.020 600 +0.00(+0.00%)
Mar 03, 2005 3.020 3.020 3.020 3.020 0 +0.00(+0.00%)
Mar 02, 2005 3.000 3.030 3.000 3.020 2,300 -0.06(-1.95%)
Mar 01, 2005 3.000 3.080 2.981 3.080 3,374 +0.08(+2.67%)
Feb 28, 2005 3.000 3.000 3.000 3.000 300 +0.00(+0.00%)
Feb 25, 2005 3.070 3.070 3.000 3.000 1,200 +0.00(+0.00%)
Feb 24, 2005 3.050 3.100 3.000 3.000 4,421 -0.15(-4.76%)
Feb 23, 2005 3.090 3.170 3.090 3.150 1,300 -0.12(-3.67%)
Feb 22, 2005 3.020 3.390 3.020 3.270 3,816 +0.05(+1.55%)
Feb 18, 2005 3.120 3.370 3.090 3.220 4,921 -0.08(-2.42%)
Feb 17, 2005 2.980 3.480 2.980 3.300 6,042 +0.12(+3.81%)
Feb 16, 2005 3.250 3.250 3.120 3.179 2,250 -0.07(-2.18%)
Feb 15, 2005 3.430 3.430 3.250 3.250 4,544 -0.18(-5.25%)
Feb 14, 2005 3.440 3.440 3.190 3.430 7,415 -0.02(-0.58%)
Feb 11, 2005 2.930 3.450 2.930 3.450 4,787 +0.69(+24.95%)
Feb 10, 2005 2.970 2.970 2.761 2.761 2,190 -0.09(-3.12%)
Feb 09, 2005 2.850 2.850 2.850 2.850 0 +0.00(+0.00%)
Feb 08, 2005 2.901 2.901 2.840 2.850 4,421 -0.02(-0.56%)
Feb 07, 2005 2.980 2.980 2.850 2.866 3,300 -0.10(-3.50%)
Feb 04, 2005 3.100 3.100 2.930 2.970 3,400 -0.13(-4.16%)
Feb 03, 2005 2.890 3.120 2.890 3.099 4,400 +0.21(+7.23%)
Feb 02, 2005 2.810 3.030 2.810 2.890 5,100 -0.06(-2.03%)
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.