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 )

10.32 -0.50 (-4.57%)
Streaming Delayed Price Updated: 2:35 PM EDT, Apr 19, 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 (%)
Jan 30, 2004 6.080 6.140 5.790 5.920 86,700 -0.13(-2.15%)
Jan 29, 2004 5.500 6.130 5.500 6.050 31,600 +0.45(+8.04%)
Jan 28, 2004 5.360 6.080 5.360 5.600 40,700 +0.16(+2.94%)
Jan 27, 2004 6.150 6.150 5.430 5.440 69,700 -0.74(-11.97%)
Jan 26, 2004 5.350 6.910 5.000 6.180 126,000 +0.53(+9.40%)
Jan 23, 2004 5.120 5.649 5.000 5.649 20,200 +0.35(+6.58%)
Jan 22, 2004 5.270 5.300 5.000 5.300 19,500 +0.06(+1.15%)
Jan 21, 2004 5.100 5.240 5.000 5.240 15,400 +0.09(+1.77%)
Jan 20, 2004 5.170 5.260 5.000 5.149 13,300 +0.06(+1.16%)
Jan 16, 2004 5.350 5.569 5.010 5.090 58,400 -0.36(-6.61%)
Jan 15, 2004 4.620 6.270 4.620 5.450 30,287 +0.75(+15.96%)
Jan 14, 2004 4.000 4.700 4.000 4.700 20,700 +0.58(+14.11%)
Jan 13, 2004 4.000 4.230 3.970 4.119 11,934 +0.22(+5.62%)
Jan 12, 2004 3.250 4.020 3.250 3.900 29,350 +0.68(+21.12%)
Jan 09, 2004 3.280 3.400 3.220 3.220 13,020 -0.07(-2.13%)
Jan 08, 2004 3.290 3.330 3.160 3.290 33,950 +0.14(+4.44%)
Jan 07, 2004 3.249 3.290 3.080 3.150 28,070 -0.06(-1.87%)
Jan 06, 2004 3.120 3.210 3.090 3.210 18,800 -0.02(-0.62%)
Jan 05, 2004 3.100 3.240 3.050 3.230 1,400 +0.11(+3.53%)
Jan 02, 2004 3.090 3.210 3.040 3.120 19,700 +0.02(+0.65%)
Dec 31, 2003 3.430 3.430 3.050 3.100 18,900 -0.29(-8.55%)
Dec 30, 2003 3.690 3.690 3.390 3.390 5,704 -0.20(-5.57%)
Dec 29, 2003 3.300 3.660 3.300 3.590 4,344 +0.36(+11.15%)
Dec 26, 2003 3.210 3.230 3.210 3.230 200 +0.08(+2.54%)
Dec 24, 2003 3.200 3.300 3.080 3.150 8,300 -0.04(-1.25%)
Dec 23, 2003 3.370 3.370 3.070 3.190 12,600 -0.25(-7.27%)
Dec 22, 2003 3.600 3.609 3.440 3.440 7,050 -0.07(-1.99%)
Dec 19, 2003 3.550 3.550 3.510 3.510 4,600 -0.09(-2.50%)
Dec 18, 2003 3.600 3.700 3.600 3.600 5,100 -0.02(-0.55%)
Dec 17, 2003 3.610 3.620 3.610 3.620 300 -0.03(-0.82%)
Dec 16, 2003 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Dec 15, 2003 3.570 3.650 3.570 3.650 1,700 -0.03(-0.82%)
Dec 12, 2003 3.800 3.800 3.570 3.680 2,700 -0.13(-3.41%)
Dec 11, 2003 3.810 3.810 3.810 3.810 0 +0.00(+0.00%)
Dec 10, 2003 3.940 3.941 3.810 3.810 4,000 -0.00(-0.03%)
Dec 09, 2003 3.811 3.811 3.811 3.811 0 +0.00(+0.00%)
Dec 08, 2003 3.811 3.811 3.811 3.811 100 -0.14(-3.52%)
Dec 05, 2003 3.980 3.980 3.980 3.950 0 -0.03(-0.75%)
Dec 04, 2003 3.980 3.980 3.980 3.980 1,600 +0.21(+5.57%)
Dec 03, 2003 3.780 3.780 3.770 3.770 1,900 -0.01(-0.29%)
Dec 02, 2003 3.900 3.970 3.781 3.781 1,200 -0.10(-2.55%)
Dec 01, 2003 3.920 3.920 3.880 3.880 2,600 +0.01(+0.28%)
Nov 28, 2003 3.869 3.869 3.869 3.869 160 +0.08(+2.08%)
Nov 26, 2003 3.790 3.790 3.790 3.790 0 +0.00(+0.00%)
Nov 25, 2003 3.680 3.920 3.400 3.790 13,393 +0.02(+0.53%)
Nov 24, 2003 3.780 3.780 3.770 3.770 200 -0.12(-3.08%)
Nov 21, 2003 3.890 3.890 3.890 3.890 100 +0.10(+2.64%)
Nov 20, 2003 3.900 3.900 3.450 3.790 7,100 -0.12(-3.07%)
Nov 19, 2003 3.910 3.910 3.910 3.910 500 +0.01(+0.26%)
Nov 18, 2003 3.980 3.990 3.900 3.900 500 +0.05(+1.30%)
Nov 17, 2003 3.850 3.850 3.850 3.850 1,100 -0.17(-4.23%)
Nov 14, 2003 4.020 4.020 4.020 4.020 0 +0.00(+0.00%)
Nov 13, 2003 4.020 4.020 4.020 4.020 200 +0.11(+2.81%)
Nov 12, 2003 3.910 3.910 3.910 3.910 0 +0.00(+0.00%)
Nov 11, 2003 3.910 3.910 3.910 3.910 0 +0.00(+0.00%)
Nov 10, 2003 3.920 3.920 3.910 3.910 1,100 -0.01(-0.26%)
Nov 07, 2003 4.020 4.020 3.920 3.920 1,200 -0.08(-2.00%)
Nov 06, 2003 4.000 4.050 3.940 4.000 10,550 +0.05(+1.27%)
Nov 05, 2003 4.000 4.000 3.950 3.950 500 -0.06(-1.50%)
Nov 04, 2003 3.979 4.330 3.979 4.010 6,400 +0.12(+3.08%)
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.