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 )

12.00 -0.02 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jun 30, 2008 7.640 8.000 7.450 7.730 260,555 -0.28(-3.50%)
Jun 27, 2008 8.210 8.230 7.700 8.010 233,247 -0.18(-2.20%)
Jun 26, 2008 9.320 9.320 8.040 8.190 362,607 -1.18(-12.59%)
Jun 25, 2008 9.900 9.900 9.250 9.370 194,323 -0.57(-5.74%)
Jun 24, 2008 10.35 10.47 9.920 9.940 68,554 -0.40(-3.87%)
Jun 23, 2008 10.16 10.49 10.15 10.34 120,992 +0.25(+2.48%)
Jun 20, 2008 10.66 10.66 9.890 10.09 171,083 -0.57(-5.35%)
Jun 19, 2008 9.970 10.84 9.940 10.66 328,965 +0.71(+7.14%)
Jun 18, 2008 10.17 10.20 9.870 9.950 55,240 -0.23(-2.26%)
Jun 17, 2008 10.30 10.44 10.10 10.18 65,434 -0.04(-0.39%)
Jun 16, 2008 9.700 10.38 9.700 10.22 127,437 +0.53(+5.47%)
Jun 13, 2008 9.470 10.20 9.110 9.690 201,423 +0.28(+2.98%)
Jun 12, 2008 10.31 10.77 9.030 9.410 302,222 -0.89(-8.64%)
Jun 11, 2008 10.78 10.80 10.30 10.30 121,668 -0.53(-4.89%)
Jun 10, 2008 10.63 11.00 10.37 10.83 104,767 -0.06(-0.55%)
Jun 09, 2008 10.43 11.20 10.08 10.89 466,128 +0.54(+5.22%)
Jun 06, 2008 10.50 10.95 9.820 10.35 436,944 +0.00(+0.00%)
Jun 05, 2008 10.50 10.50 10.21 10.35 168,390 -0.06(-0.58%)
Jun 04, 2008 9.750 10.50 9.650 10.41 535,056 +0.80(+8.32%)
Jun 03, 2008 9.020 9.840 8.985 9.610 578,680 +0.77(+8.71%)
Jun 02, 2008 8.800 9.170 8.700 8.840 112,046 +0.14(+1.61%)
May 30, 2008 8.770 8.900 8.690 8.700 93,410 -0.05(-0.57%)
May 29, 2008 8.800 8.800 8.690 8.750 39,099 +0.01(+0.11%)
May 28, 2008 8.780 8.980 8.700 8.740 82,492 +0.11(+1.27%)
May 27, 2008 8.550 9.200 8.550 8.630 150,001 +0.08(+0.94%)
May 26, 2008 8.440 8.690 8.280 8.550 32,230 +0.00(+0.00%)
May 23, 2008 8.440 8.690 8.280 8.550 32,230 +0.09(+1.06%)
May 22, 2008 8.660 8.700 8.450 8.460 24,001 -0.19(-2.20%)
May 21, 2008 8.750 8.750 8.650 8.650 46,002 -0.07(-0.80%)
May 20, 2008 8.790 8.840 8.661 8.720 71,487 -0.07(-0.80%)
May 19, 2008 8.870 8.950 8.700 8.790 113,670 +0.09(+1.03%)
May 16, 2008 8.860 8.860 8.560 8.700 39,681 -0.08(-0.91%)
May 15, 2008 8.790 8.850 8.710 8.780 63,345 +0.03(+0.34%)
May 14, 2008 8.810 8.810 8.604 8.750 71,413 +0.00(+0.00%)
May 13, 2008 8.730 8.950 8.700 8.750 73,960 +0.05(+0.57%)
May 12, 2008 8.550 8.780 8.230 8.700 59,099 +0.14(+1.64%)
May 09, 2008 8.400 8.750 8.350 8.560 58,055 +0.18(+2.12%)
May 08, 2008 8.660 8.660 8.000 8.383 95,245 -0.23(-2.64%)
May 07, 2008 8.810 8.810 8.610 8.610 35,798 -0.15(-1.71%)
May 06, 2008 8.730 8.840 8.690 8.760 174,893 +0.01(+0.11%)
May 05, 2008 8.960 8.960 8.620 8.750 142,963 +0.06(+0.71%)
May 02, 2008 8.950 9.160 8.500 8.688 215,402 -0.04(-0.48%)
May 01, 2008 8.500 9.350 8.400 8.730 218,529 +0.23(+2.71%)
Apr 30, 2008 8.680 8.690 8.400 8.500 58,522 -0.20(-2.30%)
Apr 29, 2008 8.750 8.750 8.320 8.700 59,074 +0.06(+0.69%)
Apr 28, 2008 8.330 8.710 8.300 8.640 77,690 +0.27(+3.23%)
Apr 25, 2008 8.530 8.670 8.210 8.370 40,493 -0.03(-0.36%)
Apr 24, 2008 8.610 8.760 8.400 8.400 40,234 -0.29(-3.34%)
Apr 23, 2008 8.710 8.740 8.620 8.690 56,346 -0.01(-0.11%)
Apr 22, 2008 8.750 8.960 8.330 8.700 132,063 +0.10(+1.16%)
Apr 21, 2008 8.350 8.692 8.210 8.600 80,027 +0.42(+5.13%)
Apr 18, 2008 8.750 8.950 8.000 8.180 211,871 -0.30(-3.54%)
Apr 17, 2008 8.750 8.750 8.480 8.480 43,191 -0.37(-4.18%)
Apr 16, 2008 8.640 8.850 8.200 8.850 82,436 +0.45(+5.36%)
Apr 15, 2008 8.740 8.740 8.110 8.400 56,712 -0.06(-0.71%)
Apr 14, 2008 8.980 8.980 8.460 8.460 53,354 -0.26(-2.98%)
Apr 11, 2008 8.930 8.960 8.580 8.720 41,773 -0.24(-2.68%)
Apr 10, 2008 9.250 9.250 8.870 8.960 54,129 -0.29(-3.14%)
Apr 09, 2008 9.350 9.370 8.900 9.250 75,895 -0.25(-2.63%)
Apr 08, 2008 9.250 9.500 8.800 9.500 74,809 +0.25(+2.70%)
Apr 07, 2008 8.850 9.250 8.730 9.250 153,753 +0.54(+6.20%)
Apr 04, 2008 9.000 9.000 8.550 8.710 48,839 -0.27(-3.01%)
Apr 03, 2008 8.780 9.000 8.370 8.980 73,232 +0.33(+3.82%)
Apr 02, 2008 8.940 8.950 8.600 8.650 52,035 -0.29(-3.24%)
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.