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 )

11.47 +0.17 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2015 2.080 2.160 2.060 2.060 44,214 -0.04(-1.90%)
Oct 28, 2015 2.100 2.100 2.100 2.100 36 +0.06(+2.93%)
Oct 27, 2015 2.050 2.100 2.040 2.040 6,997 -0.05(-2.39%)
Oct 26, 2015 2.100 2.120 2.050 2.090 10,265 -0.01(-0.48%)
Oct 23, 2015 2.230 2.230 2.060 2.100 11,863 -0.10(-4.55%)
Oct 22, 2015 2.150 2.210 2.140 2.200 16,758 +0.04(+1.85%)
Oct 21, 2015 2.190 2.190 2.125 2.160 9,553 -0.01(-0.46%)
Oct 20, 2015 2.230 2.240 2.170 2.170 5,867 -0.09(-3.98%)
Oct 19, 2015 2.270 2.270 2.260 2.260 935 -0.04(-1.74%)
Oct 16, 2015 2.180 2.300 2.180 2.300 6,501 +0.00(+0.00%)
Oct 15, 2015 2.239 2.310 2.180 2.300 17,363 +0.10(+4.55%)
Oct 14, 2015 2.280 2.290 2.200 2.200 6,020 -0.11(-4.60%)
Oct 13, 2015 2.320 2.320 2.306 2.306 2,323 -0.01(-0.60%)
Oct 12, 2015 2.330 2.390 2.260 2.320 20,943 +0.01(+0.43%)
Oct 09, 2015 2.330 2.330 2.310 2.310 4,781 +0.01(+0.43%)
Oct 08, 2015 2.325 2.350 2.220 2.300 31,297 +0.01(+0.44%)
Oct 07, 2015 2.300 2.410 2.268 2.290 29,048 -0.05(-2.14%)
Oct 06, 2015 2.280 2.340 2.280 2.340 663 +0.06(+2.63%)
Oct 05, 2015 2.340 2.340 2.280 2.280 12,186 -0.07(-2.98%)
Oct 02, 2015 2.350 2.350 2.350 2.350 6,601 +0.04(+1.73%)
Oct 01, 2015 2.260 2.340 2.260 2.310 7,415 -0.24(-9.41%)
Sep 30, 2015 2.210 2.570 2.210 2.550 12,616 +0.31(+13.84%)
Sep 29, 2015 2.290 2.350 2.240 2.240 38,157 +0.02(+0.90%)
Sep 28, 2015 2.500 2.500 2.140 2.220 68,088 -0.24(-9.75%)
Sep 25, 2015 2.400 2.590 2.270 2.460 51,704 +0.21(+9.33%)
Sep 24, 2015 2.300 2.360 2.250 2.250 35,215 +0.00(+0.00%)
Sep 23, 2015 2.410 2.410 2.240 2.250 16,232 +0.10(+4.65%)
Sep 22, 2015 2.300 2.300 2.115 2.150 27,254 +0.01(+0.47%)
Sep 21, 2015 2.220 2.390 2.140 2.140 5,931 -0.01(-0.47%)
Sep 18, 2015 2.300 2.300 2.150 2.150 6,156 -0.04(-1.83%)
Sep 17, 2015 2.300 2.300 2.186 2.190 15,055 -0.16(-6.81%)
Sep 16, 2015 2.275 2.400 2.261 2.350 8,930 +0.06(+2.62%)
Sep 15, 2015 2.250 2.290 2.250 2.290 1,180 +0.00(+0.00%)
Sep 14, 2015 2.227 2.290 2.227 2.290 511 +0.02(+0.88%)
Sep 11, 2015 2.200 2.270 2.081 2.270 15,500 +0.04(+1.79%)
Sep 10, 2015 2.300 2.300 2.230 2.230 2,540 -0.07(-3.04%)
Sep 09, 2015 2.281 2.300 2.281 2.300 514 +0.00(+0.00%)
Sep 08, 2015 2.300 2.300 2.300 2.300 844 +0.04(+1.77%)
Sep 04, 2015 2.260 2.260 2.260 2.260 900 +0.01(+0.44%)
Sep 03, 2015 2.290 2.290 2.210 2.250 3,972 +0.03(+1.35%)
Sep 02, 2015 2.300 2.300 2.210 2.220 4,888 -0.07(-3.06%)
Sep 01, 2015 2.300 2.380 2.250 2.290 29,245 -0.02(-0.87%)
Aug 31, 2015 2.400 2.400 2.260 2.310 4,499 +0.04(+1.77%)
Aug 28, 2015 2.260 2.407 2.260 2.270 2,060 +0.02(+0.89%)
Aug 27, 2015 2.250 2.260 2.250 2.250 1,976 +0.02(+0.90%)
Aug 26, 2015 2.220 2.250 2.210 2.230 3,452 -0.02(-0.89%)
Aug 25, 2015 2.110 2.290 2.110 2.250 11,342 +0.19(+9.22%)
Aug 24, 2015 2.150 2.235 2.020 2.060 31,453 -0.10(-4.63%)
Aug 21, 2015 2.190 2.230 2.110 2.160 8,737 +0.02(+0.93%)
Aug 20, 2015 2.136 2.140 2.125 2.140 3,718 -0.10(-4.46%)
Aug 19, 2015 2.240 2.240 2.180 2.240 1,672 +0.00(+0.00%)
Aug 18, 2015 2.240 2.240 2.240 2.240 112 +0.08(+3.70%)
Aug 17, 2015 2.210 2.250 2.110 2.160 13,557 -0.09(-4.00%)
Aug 14, 2015 2.210 2.250 2.210 2.250 3,644 +0.04(+1.81%)
Aug 13, 2015 2.120 2.280 2.120 2.210 16,156 -0.03(-1.34%)
Aug 12, 2015 2.130 2.280 2.130 2.240 9,000 +0.00(+0.00%)
Aug 11, 2015 2.150 2.250 2.070 2.240 32,289 -0.01(-0.44%)
Aug 10, 2015 2.230 2.250 2.200 2.250 15,599 +0.03(+1.35%)
Aug 07, 2015 2.050 2.240 2.050 2.220 5,561 +0.16(+7.77%)
Aug 06, 2015 2.190 2.190 2.060 2.060 6,818 -0.14(-6.36%)
Aug 05, 2015 2.260 2.260 2.127 2.200 3,700 -0.05(-2.22%)
Aug 04, 2015 2.250 2.270 2.130 2.250 6,820 +0.09(+4.17%)
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.