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 (%)
Nov 30, 2015 1.800 1.981 1.800 1.980 28,170 +0.24(+13.79%)
Nov 27, 2015 1.776 1.782 1.740 1.740 2,128 -0.06(-3.33%)
Nov 25, 2015 1.790 1.800 1.800 1.800 500 +0.03(+1.69%)
Nov 24, 2015 1.750 1.905 1.750 1.770 32,701 +0.03(+1.78%)
Nov 23, 2015 1.890 1.890 1.720 1.739 31,394 -0.12(-6.50%)
Nov 20, 2015 1.850 1.860 1.830 1.860 5,507 +0.01(+0.54%)
Nov 19, 2015 1.880 1.940 1.810 1.850 57,225 -0.05(-2.63%)
Nov 18, 2015 1.960 1.990 1.875 1.900 8,745 -0.07(-3.55%)
Nov 17, 2015 1.950 1.990 1.920 1.970 6,494 -0.01(-0.71%)
Nov 16, 2015 2.030 2.030 1.965 1.984 12,634 -0.07(-3.22%)
Nov 13, 2015 2.100 2.100 2.000 2.050 15,645 -0.06(-2.84%)
Nov 12, 2015 1.950 2.226 1.950 2.110 26,545 +0.08(+4.05%)
Nov 10, 2015 2.020 2.028 2.028 2.028 27,900 -0.02(-1.08%)
Nov 09, 2015 2.050 2.050 2.000 2.050 21,800 -0.07(-3.30%)
Nov 06, 2015 2.010 2.250 1.970 2.120 45,117 +0.15(+7.69%)
Nov 05, 2015 2.000 2.150 1.950 1.969 32,429 -0.03(-1.55%)
Nov 04, 2015 2.050 2.100 1.950 2.000 14,109 -0.05(-2.47%)
Nov 03, 2015 2.050 2.050 2.050 2.050 972 +0.02(+1.00%)
Nov 02, 2015 2.080 2.080 2.030 2.030 10,468 -0.03(-1.46%)
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%)
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.