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:

Aehr Test Systems (NQ: AEHR )

12.40 -0.06 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 3.739 3.739 3.739 3.739 0 +0.00(+0.00%)
Jan 30, 2006 3.740 3.740 3.739 3.739 2,600 +0.04(+1.06%)
Jan 27, 2006 3.700 3.700 3.700 3.700 4,175 +0.00(+0.00%)
Jan 26, 2006 3.650 3.700 3.650 3.700 1,425 +0.00(+0.00%)
Jan 25, 2006 3.650 3.700 3.650 3.700 1,550 +0.07(+1.93%)
Jan 24, 2006 3.630 3.700 3.630 3.630 3,850 -0.07(-1.89%)
Jan 23, 2006 3.600 3.700 3.570 3.700 6,000 +0.00(+0.00%)
Jan 20, 2006 3.760 3.770 3.560 3.700 15,200 +0.00(+0.00%)
Jan 19, 2006 3.660 3.790 3.530 3.700 40,201 +0.00(+0.00%)
Jan 18, 2006 3.660 3.750 3.600 3.700 19,095 -0.00(-0.00%)
Jan 17, 2006 3.660 3.840 3.660 3.700 5,304 -0.01(-0.27%)
Jan 13, 2006 3.750 3.820 3.710 3.710 9,486 -0.07(-1.85%)
Jan 12, 2006 3.850 3.940 3.780 3.780 25,500 +0.00(+0.00%)
Jan 11, 2006 3.890 3.930 3.710 3.780 3,125 -0.22(-5.50%)
Jan 10, 2006 4.010 4.010 3.720 4.000 30,479 +0.00(+0.00%)
Jan 09, 2006 4.000 4.040 3.840 4.000 40,689 +0.03(+0.76%)
Jan 06, 2006 4.480 4.480 3.550 3.970 162,452 -0.62(-13.56%)
Jan 05, 2006 4.500 4.650 4.400 4.593 49,623 +0.09(+2.06%)
Jan 04, 2006 4.480 4.600 4.240 4.500 169,580 +0.36(+8.70%)
Jan 03, 2006 4.100 4.280 3.910 4.140 59,148 +0.05(+1.29%)
Dec 30, 2005 4.060 4.090 3.801 4.087 28,467 +0.03(+0.67%)
Dec 29, 2005 3.950 4.060 3.650 4.060 44,650 +0.10(+2.53%)
Dec 28, 2005 3.860 4.000 3.400 3.960 67,700 +0.06(+1.54%)
Dec 27, 2005 4.000 4.070 3.830 3.900 26,500 -0.07(-1.76%)
Dec 23, 2005 3.670 3.970 3.570 3.970 20,974 +0.31(+8.47%)
Dec 22, 2005 3.640 3.660 3.480 3.660 12,002 +0.18(+5.17%)
Dec 21, 2005 3.710 3.710 3.480 3.480 6,598 -0.00(-0.06%)
Dec 20, 2005 3.660 3.727 3.400 3.482 4,950 +0.06(+1.81%)
Dec 19, 2005 3.420 3.420 3.420 3.420 0 +0.00(+0.00%)
Dec 16, 2005 3.490 3.490 3.410 3.420 1,080 -0.03(-0.87%)
Dec 15, 2005 3.450 3.450 3.400 3.450 5,300 -0.02(-0.58%)
Dec 14, 2005 3.470 3.500 3.410 3.470 3,650 +0.00(+0.00%)
Dec 13, 2005 3.470 3.540 3.470 3.470 3,500 +0.07(+2.06%)
Dec 12, 2005 3.410 3.410 3.400 3.400 772 -0.01(-0.29%)
Dec 09, 2005 3.520 3.520 3.410 3.410 3,200 -0.07(-2.01%)
Dec 08, 2005 3.440 3.530 3.440 3.480 13,000 +0.04(+1.16%)
Dec 07, 2005 3.460 3.460 3.440 3.440 5,527 -0.01(-0.29%)
Dec 06, 2005 3.550 3.550 3.440 3.450 5,037 -0.10(-2.82%)
Dec 05, 2005 3.471 3.550 3.471 3.550 1,749 +0.05(+1.43%)
Dec 02, 2005 3.490 3.540 3.429 3.500 2,177 +0.09(+2.64%)
Dec 01, 2005 3.500 3.760 3.400 3.410 16,850 -0.14(-3.94%)
Nov 30, 2005 3.500 3.553 3.450 3.550 4,902 +0.05(+1.43%)
Nov 29, 2005 3.490 3.500 3.450 3.500 7,100 +0.00(+0.00%)
Nov 28, 2005 3.690 3.690 3.500 3.500 5,250 +0.00(+0.00%)
Nov 25, 2005 3.530 3.530 3.310 3.500 11,702 -0.25(-6.67%)
Nov 23, 2005 3.860 3.880 3.240 3.750 32,914 -0.18(-4.58%)
Nov 22, 2005 3.820 3.930 3.820 3.930 5,650 +0.18(+4.80%)
Nov 21, 2005 3.800 3.800 3.710 3.750 5,460 +0.01(+0.27%)
Nov 18, 2005 3.740 3.900 3.730 3.740 6,700 -0.24(-6.03%)
Nov 17, 2005 3.890 3.980 3.890 3.980 3,938 +0.28(+7.57%)
Nov 16, 2005 3.710 4.000 3.700 3.700 15,506 +0.18(+5.11%)
Nov 15, 2005 3.600 3.700 3.520 3.520 11,000 -0.05(-1.40%)
Nov 14, 2005 3.570 3.640 3.570 3.570 14,712 -0.03(-0.83%)
Nov 11, 2005 3.630 3.630 3.540 3.600 11,950 +0.03(+0.84%)
Nov 10, 2005 3.570 3.570 3.570 3.570 500 +0.00(+0.00%)
Nov 09, 2005 3.570 3.570 3.570 3.570 0 +0.00(+0.00%)
Nov 08, 2005 3.570 3.570 3.470 3.570 3,012 +0.01(+0.28%)
Nov 07, 2005 3.550 3.560 3.400 3.560 7,462 -0.05(-1.39%)
Nov 04, 2005 3.610 3.610 3.610 3.610 3,000 -0.09(-2.43%)
Nov 03, 2005 3.611 3.750 3.610 3.700 7,310 +0.15(+4.23%)
Nov 02, 2005 3.680 3.800 3.550 3.550 6,600 -0.02(-0.56%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.