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 )

11.98 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 31, 2018 2.660 2.660 2.560 2.600 67,653 -0.04(-1.52%)
Jan 30, 2018 2.610 2.670 2.600 2.640 66,273 -0.02(-0.75%)
Jan 29, 2018 2.700 2.700 2.630 2.660 116,687 -0.04(-1.48%)
Jan 26, 2018 2.670 2.720 2.600 2.700 98,685 +0.04(+1.50%)
Jan 25, 2018 2.620 2.689 2.560 2.660 115,639 +0.08(+3.10%)
Jan 24, 2018 2.760 2.780 2.580 2.580 303,129 -0.18(-6.52%)
Jan 23, 2018 2.760 2.800 2.710 2.760 98,240 -0.01(-0.36%)
Jan 22, 2018 2.840 2.840 2.745 2.770 104,084 -0.05(-1.77%)
Jan 19, 2018 2.760 2.840 2.750 2.820 89,617 +0.03(+1.08%)
Jan 18, 2018 2.850 2.890 2.760 2.790 119,768 -0.06(-2.11%)
Jan 17, 2018 2.850 2.899 2.760 2.850 128,891 +0.00(+0.00%)
Jan 16, 2018 2.880 2.937 2.801 2.850 172,393 -0.09(-3.06%)
Jan 12, 2018 2.940 2.940 2.940 0 +0.04(+1.38%)
Jan 11, 2018 2.860 2.940 2.780 2.900 155,226 +0.04(+1.40%)
Jan 10, 2018 2.930 2.974 2.846 2.860 180,994 -0.12(-4.03%)
Jan 09, 2018 3.070 3.100 2.950 2.980 180,672 -0.12(-4.03%)
Jan 08, 2018 3.250 3.319 2.900 3.105 363,273 -0.12(-3.87%)
Jan 05, 2018 3.350 3.370 3.030 3.230 612,220 +0.08(+2.54%)
Jan 04, 2018 2.950 3.170 2.850 3.150 772,047 +0.30(+10.53%)
Jan 03, 2018 2.830 2.900 2.800 2.850 166,525 +0.05(+1.79%)
Jan 02, 2018 2.710 2.875 2.690 2.800 238,996 +0.09(+3.32%)
Dec 29, 2017 2.710 2.710 2.710 0 +0.01(+0.37%)
Dec 28, 2017 2.740 2.830 2.700 2.700 203,241 -0.02(-0.74%)
Dec 27, 2017 2.820 2.820 2.680 2.720 135,637 -0.08(-2.86%)
Dec 26, 2017 2.830 2.840 2.730 2.800 94,161 -0.04(-1.41%)
Dec 22, 2017 2.850 2.900 2.810 2.840 162,336 +0.00(+0.00%)
Dec 21, 2017 2.880 2.900 2.820 2.840 182,929 -0.02(-0.70%)
Dec 20, 2017 3.000 3.000 2.860 2.860 187,429 -0.06(-2.05%)
Dec 19, 2017 2.980 3.000 2.860 2.920 118,677 -0.07(-2.34%)
Dec 18, 2017 3.060 3.100 2.910 2.990 226,801 -0.07(-2.29%)
Dec 15, 2017 2.970 3.130 2.950 3.060 755,819 +0.13(+4.44%)
Dec 14, 2017 2.730 2.960 2.650 2.930 672,407 +0.28(+10.57%)
Dec 13, 2017 2.610 2.680 2.580 2.650 650,175 +0.05(+1.92%)
Dec 12, 2017 2.580 2.650 2.530 2.600 329,619 +0.02(+0.78%)
Dec 11, 2017 2.560 2.640 2.490 2.580 214,727 +0.00(+0.00%)
Dec 08, 2017 2.500 2.650 2.420 2.580 307,542 +0.12(+4.88%)
Dec 07, 2017 2.500 2.509 2.430 2.460 123,890 +0.01(+0.41%)
Dec 06, 2017 2.650 2.680 2.440 2.450 327,800 -0.16(-6.13%)
Dec 05, 2017 2.550 2.840 2.550 2.610 672,127 +0.11(+4.40%)
Dec 04, 2017 2.570 2.640 2.335 2.500 309,088 -0.03(-1.19%)
Dec 01, 2017 2.550 2.600 2.530 2.530 68,272 -0.02(-0.78%)
Nov 30, 2017 2.620 2.620 2.500 2.550 180,365 -0.06(-2.30%)
Nov 29, 2017 2.790 2.890 2.610 2.610 190,071 -0.16(-5.78%)
Nov 28, 2017 2.790 2.855 2.730 2.770 120,741 -0.02(-0.72%)
Nov 27, 2017 2.890 2.930 2.780 2.790 127,275 -0.14(-4.78%)
Nov 24, 2017 2.930 2.950 2.910 2.930 11,236 +0.01(+0.34%)
Nov 22, 2017 3.000 3.010 2.920 2.920 106,770 -0.04(-1.35%)
Nov 21, 2017 3.140 3.140 2.950 2.960 102,704 -0.11(-3.58%)
Nov 20, 2017 3.190 3.203 2.960 3.070 79,692 -0.12(-3.76%)
Nov 17, 2017 3.295 3.295 3.100 3.190 36,904 -0.08(-2.45%)
Nov 16, 2017 3.040 3.290 3.040 3.270 210,034 +0.23(+7.57%)
Nov 15, 2017 3.150 3.163 3.020 3.040 51,750 -0.09(-2.88%)
Nov 14, 2017 3.100 3.170 3.030 3.130 30,811 +0.03(+0.97%)
Nov 13, 2017 3.110 3.180 3.100 3.100 30,378 -0.02(-0.64%)
Nov 10, 2017 3.130 3.180 3.110 3.120 43,368 +0.03(+0.97%)
Nov 09, 2017 3.210 3.210 3.067 3.090 42,698 -0.15(-4.63%)
Nov 08, 2017 3.390 3.460 3.231 3.240 63,203 -0.16(-4.71%)
Nov 07, 2017 3.543 3.568 3.350 3.400 58,474 -0.11(-3.13%)
Nov 06, 2017 3.590 3.602 3.460 3.510 66,353 -0.02(-0.57%)
Nov 03, 2017 3.480 3.540 3.450 3.530 28,032 +0.10(+2.92%)
Nov 02, 2017 3.470 3.470 3.370 3.430 29,954 -0.03(-0.87%)
Nov 01, 2017 3.603 3.603 3.450 3.460 18,387 -0.15(-4.16%)
Oct 31, 2017 3.428 3.630 3.420 3.610 51,587 +0.17(+4.94%)
Oct 30, 2017 3.540 3.540 3.410 3.440 24,788 -0.10(-2.82%)
Oct 27, 2017 3.460 3.630 3.429 3.540 52,005 +0.08(+2.31%)
Oct 26, 2017 3.670 3.700 3.430 3.460 52,555 -0.19(-5.21%)
Oct 25, 2017 3.610 3.710 3.530 3.650 73,926 -0.01(-0.27%)
Oct 24, 2017 3.686 3.750 3.574 3.660 59,311 -0.06(-1.61%)
Oct 23, 2017 3.890 3.900 3.680 3.720 74,982 -0.10(-2.62%)
Oct 20, 2017 3.630 3.954 3.630 3.820 135,552 +0.25(+7.15%)
Oct 19, 2017 3.500 3.620 3.441 3.565 63,318 +0.02(+0.42%)
Oct 18, 2017 3.460 3.632 3.400 3.550 38,903 +0.09(+2.60%)
Oct 17, 2017 3.500 3.600 3.410 3.460 29,602 -0.07(-1.98%)
Oct 16, 2017 3.740 3.740 3.480 3.530 63,132 -0.14(-3.81%)
Oct 13, 2017 3.650 3.700 3.630 3.670 22,388 +0.04(+1.10%)
Oct 12, 2017 3.610 3.730 3.580 3.630 38,050 +0.01(+0.28%)
Oct 11, 2017 3.680 3.700 3.610 3.620 27,323 -0.06(-1.63%)
Oct 10, 2017 3.750 3.772 3.570 3.680 77,018 -0.04(-1.08%)
Oct 09, 2017 3.700 3.740 3.650 3.720 32,832 +0.02(+0.54%)
Oct 06, 2017 3.650 3.760 3.650 3.700 31,464 -0.02(-0.54%)
Oct 05, 2017 3.670 3.780 3.638 3.720 49,949 +0.03(+0.81%)
Oct 04, 2017 3.700 3.730 3.600 3.690 91,305 -0.08(-2.12%)
Oct 03, 2017 3.900 3.900 3.740 3.770 73,997 -0.13(-3.33%)
Oct 02, 2017 4.100 4.100 3.750 3.900 151,373 -0.19(-4.65%)
Sep 29, 2017 4.000 4.098 3.650 4.090 481,224 +0.57(+16.19%)
Sep 28, 2017 3.440 3.600 3.440 3.520 301,549 +0.35(+11.04%)
Sep 27, 2017 3.080 3.180 3.080 3.170 150,074 +0.12(+3.93%)
Sep 26, 2017 3.070 3.100 3.010 3.050 136,952 -0.02(-0.65%)
Sep 25, 2017 3.350 3.350 3.060 3.070 91,625 -0.29(-8.63%)
Sep 22, 2017 3.340 3.410 3.300 3.360 51,388 +0.02(+0.60%)
Sep 21, 2017 3.420 3.470 3.260 3.340 112,873 -0.13(-3.75%)
Sep 20, 2017 3.500 3.571 3.470 3.470 63,558 -0.06(-1.70%)
Sep 19, 2017 3.500 3.530 3.420 3.530 50,709 +0.01(+0.28%)
Sep 18, 2017 3.450 3.570 3.420 3.520 66,626 +0.02(+0.57%)
Sep 15, 2017 3.420 3.520 3.420 3.500 24,195 +0.05(+1.45%)
Sep 14, 2017 3.650 3.650 3.410 3.450 52,718 -0.13(-3.63%)
Sep 13, 2017 3.400 3.679 3.270 3.580 235,080 +0.18(+5.29%)
Sep 12, 2017 3.240 3.410 3.220 3.400 100,392 +0.10(+3.03%)
Sep 11, 2017 3.270 3.350 3.190 3.300 93,496 +0.04(+1.23%)
Sep 08, 2017 3.174 3.300 3.120 3.260 62,285 +0.09(+2.84%)
Sep 07, 2017 3.200 3.215 3.060 3.170 107,683 -0.06(-1.86%)
Sep 06, 2017 3.350 3.350 3.200 3.230 63,896 -0.09(-2.71%)
Sep 05, 2017 3.330 3.350 3.230 3.320 76,902 -0.02(-0.60%)
Sep 01, 2017 3.310 3.400 3.310 3.340 72,973 -0.02(-0.60%)
Aug 31, 2017 3.350 3.450 3.300 3.360 95,829 -0.03(-0.88%)
Aug 30, 2017 3.500 3.565 3.300 3.390 122,951 -0.10(-2.87%)
Aug 29, 2017 3.500 3.580 3.401 3.490 71,477 -0.09(-2.51%)
Aug 28, 2017 3.700 3.700 3.470 3.580 30,461 -0.13(-3.50%)
Aug 25, 2017 3.530 3.790 3.330 3.710 72,380 +0.25(+7.23%)
Aug 24, 2017 3.350 3.570 3.310 3.460 105,621 +0.18(+5.49%)
Aug 23, 2017 3.360 3.410 3.160 3.280 95,155 -0.09(-2.67%)
Aug 22, 2017 3.170 3.460 3.160 3.370 82,470 +0.19(+5.97%)
Aug 21, 2017 2.920 3.210 2.870 3.180 73,574 +0.27(+9.28%)
Aug 18, 2017 2.780 3.025 2.620 2.910 148,962 +0.10(+3.56%)
Aug 17, 2017 2.940 3.030 2.780 2.810 124,810 -0.19(-6.33%)
Aug 16, 2017 3.109 3.120 2.940 3.000 94,865 -0.14(-4.46%)
Aug 15, 2017 3.060 3.160 3.030 3.140 61,077 +0.02(+0.64%)
Aug 14, 2017 3.210 3.277 3.020 3.120 91,054 -0.06(-1.89%)
Aug 11, 2017 3.340 3.340 3.120 3.180 73,785 -0.17(-4.93%)
Aug 10, 2017 3.710 3.710 3.320 3.345 62,571 -0.35(-9.59%)
Aug 09, 2017 3.700 3.830 3.630 3.700 63,286 -0.03(-0.80%)
Aug 08, 2017 3.650 3.760 3.620 3.730 30,714 +0.06(+1.63%)
Aug 07, 2017 3.860 3.880 3.650 3.670 144,076 -0.22(-5.66%)
Aug 04, 2017 4.000 4.040 3.840 3.890 53,994 -0.14(-3.47%)
Aug 03, 2017 3.970 4.030 3.935 4.030 41,965 +0.07(+1.77%)
Aug 02, 2017 4.053 4.080 3.900 3.960 111,966 -0.08(-1.86%)
Aug 01, 2017 4.050 4.060 3.980 4.035 51,817 -0.00(-0.12%)
Jul 31, 2017 4.090 4.090 3.930 4.040 25,955 -0.01(-0.25%)
Jul 28, 2017 3.950 4.120 3.850 4.050 225,967 +0.09(+2.27%)
Jul 27, 2017 4.134 4.145 3.900 3.960 34,327 -0.14(-3.41%)
Jul 26, 2017 4.230 4.334 4.080 4.100 51,093 -0.08(-1.91%)
Jul 25, 2017 4.030 4.220 4.020 4.180 137,045 +0.15(+3.72%)
Jul 24, 2017 4.040 4.100 4.000 4.030 74,093 -0.02(-0.49%)
Jul 21, 2017 4.050 4.060 3.920 4.050 41,448 -0.03(-0.74%)
Jul 20, 2017 4.100 3.930 4.080 111,821 +0.27(+7.09%)
Jul 19, 2017 3.850 3.881 3.700 3.810 161,883 +0.03(+0.79%)
Jul 18, 2017 3.830 3.830 3.660 3.780 183,537 +0.00(+0.00%)
Jul 17, 2017 3.910 3.920 3.750 3.780 93,202 -0.13(-3.32%)
Jul 14, 2017 3.990 4.030 3.820 3.910 35,980 -0.08(-2.01%)
Jul 13, 2017 4.000 4.070 3.950 3.990 69,517 -0.02(-0.50%)
Jul 12, 2017 4.050 4.149 3.960 4.010 33,104 +0.08(+2.04%)
Jul 11, 2017 3.940 4.140 3.860 3.930 139,090 -0.02(-0.51%)
Jul 10, 2017 3.850 3.950 3.730 3.950 49,422 +0.07(+1.80%)
Jul 07, 2017 3.850 3.880 3.728 3.880 19,041 +0.06(+1.57%)
Jul 06, 2017 3.890 3.890 3.720 3.820 76,938 -0.07(-1.80%)
Jul 05, 2017 3.620 3.900 3.600 3.890 89,601 +0.19(+5.14%)
Jul 03, 2017 3.695 3.710 3.600 3.700 7,026 -0.05(-1.33%)
Jun 30, 2017 3.749 3.840 3.700 3.750 69,037 -0.07(-1.83%)
Jun 29, 2017 3.800 3.830 3.700 3.820 30,614 +0.00(+0.00%)
Jun 28, 2017 4.040 4.040 3.800 3.820 29,688 -0.12(-3.05%)
Jun 27, 2017 4.050 4.050 3.830 3.940 35,905 -0.10(-2.48%)
Jun 26, 2017 3.950 4.090 3.789 4.040 98,786 +0.14(+3.59%)
Jun 23, 2017 3.940 3.900 261,444 +0.36(+10.17%)
Jun 22, 2017 3.550 3.610 3.480 3.540 95,973 -0.05(-1.39%)
Jun 21, 2017 3.600 3.640 3.505 3.590 76,108 -0.06(-1.64%)
Jun 20, 2017 3.680 3.700 3.500 3.650 76,162 -0.06(-1.62%)
Jun 19, 2017 3.801 3.810 3.610 3.710 36,769 -0.03(-0.80%)
Jun 16, 2017 3.700 3.820 3.685 3.740 146,428 +0.03(+0.81%)
Jun 15, 2017 3.850 3.910 3.610 3.710 34,196 -0.21(-5.36%)
Jun 14, 2017 3.880 3.970 3.770 3.920 53,720 +0.09(+2.35%)
Jun 13, 2017 3.750 3.870 3.740 3.830 41,296 +0.01(+0.26%)
Jun 12, 2017 3.920 4.030 3.750 3.820 151,292 -0.16(-4.02%)
Jun 09, 2017 4.109 4.110 3.900 3.980 79,400 -0.04(-1.00%)
Jun 08, 2017 4.060 4.130 3.990 4.020 87,055 -0.05(-1.23%)
Jun 07, 2017 4.120 4.230 4.020 4.070 106,987 -0.07(-1.69%)
Jun 06, 2017 4.310 4.310 4.000 4.140 76,034 -0.21(-4.83%)
Jun 05, 2017 4.400 4.400 4.120 4.350 67,175 +0.02(+0.46%)
Jun 02, 2017 4.540 4.540 4.280 4.330 56,342 -0.14(-3.13%)
Jun 01, 2017 4.600 4.600 4.460 4.470 60,489 -0.11(-2.40%)
May 31, 2017 4.550 4.660 4.505 4.580 25,651 +0.01(+0.22%)
May 30, 2017 4.610 4.820 4.495 4.570 25,788 -0.04(-0.87%)
May 26, 2017 4.680 4.680 4.470 4.610 28,158 -0.03(-0.65%)
May 25, 2017 4.690 4.830 4.460 4.640 39,267 -0.04(-0.85%)
May 24, 2017 4.470 4.680 4.290 4.680 45,250 +0.15(+3.31%)
May 23, 2017 4.290 4.540 4.180 4.530 44,945 +0.18(+4.14%)
May 22, 2017 4.210 4.350 4.150 4.350 24,648 +0.10(+2.35%)
May 19, 2017 4.140 4.250 4.040 4.250 49,300 +0.10(+2.41%)
May 18, 2017 4.110 4.430 3.980 4.150 105,461 +0.05(+1.22%)
May 17, 2017 4.510 4.510 4.100 4.100 72,228 -0.44(-9.69%)
May 16, 2017 4.490 4.650 4.350 4.540 40,879 +0.04(+0.89%)
May 15, 2017 4.510 4.540 4.350 4.500 25,195 +0.07(+1.58%)
May 12, 2017 4.470 4.580 4.370 4.430 68,456 -0.06(-1.34%)
May 11, 2017 4.350 4.490 4.250 4.490 52,770 +0.08(+1.81%)
May 10, 2017 4.180 4.520 4.150 4.410 103,314 +0.22(+5.25%)
May 09, 2017 4.170 4.260 4.110 4.190 53,400 +0.04(+0.96%)
May 08, 2017 3.990 4.450 3.980 4.150 110,169 +0.16(+4.01%)
May 05, 2017 4.090 4.120 3.970 3.990 126,943 -0.16(-3.86%)
May 04, 2017 4.260 4.383 4.060 4.150 121,900 -0.17(-3.94%)
May 03, 2017 4.470 4.500 4.290 4.320 64,077 -0.17(-3.79%)
May 02, 2017 4.550 4.550 4.400 4.490 148,126 -0.12(-2.60%)
May 01, 2017 4.560 4.620 4.500 4.610 54,044 +0.04(+0.88%)
Apr 28, 2017 4.850 4.900 4.500 4.570 99,793 -0.28(-5.77%)
Apr 27, 2017 4.610 4.990 4.460 4.850 102,408 +0.20(+4.30%)
Apr 26, 2017 4.580 4.800 4.510 4.650 118,783 +0.06(+1.31%)
Apr 25, 2017 4.540 4.660 4.460 4.590 108,130 +0.06(+1.32%)
Apr 24, 2017 4.410 4.560 4.380 4.530 129,114 +0.15(+3.42%)
Apr 21, 2017 4.450 4.470 4.360 4.380 144,603 -0.08(-1.79%)
Apr 20, 2017 4.360 4.490 4.360 4.460 82,476 +0.13(+3.00%)
Apr 19, 2017 4.480 4.480 4.300 4.330 89,836 -0.15(-3.35%)
Apr 18, 2017 4.380 4.480 4.380 4.480 83,961 -0.03(-0.67%)
Apr 17, 2017 4.460 4.530 4.300 4.510 142,512 +0.06(+1.35%)
Apr 13, 2017 4.390 4.630 4.269 4.450 2,390,434 +0.40(+9.88%)
Apr 12, 2017 4.000 4.080 3.839 4.050 198,074 +0.04(+1.00%)
Apr 11, 2017 3.810 4.020 3.370 4.010 364,596 +0.17(+4.43%)
Apr 10, 2017 4.085 3.810 3.840 516,677 -0.44(-10.28%)
Apr 07, 2017 4.340 4.380 4.010 4.280 174,374 +0.17(+4.14%)
Apr 06, 2017 3.840 4.250 3.836 4.110 288,316 +0.34(+9.02%)
Apr 05, 2017 4.460 4.500 3.550 3.770 387,292 -0.66(-14.90%)
Apr 04, 2017 4.970 5.040 4.340 4.430 248,676 -0.34(-7.13%)
Apr 03, 2017 4.700 4.850 4.520 4.770 221,133 -0.04(-0.83%)
Mar 31, 2017 5.000 5.200 4.160 4.810 649,628 -0.60(-11.09%)
Mar 30, 2017 5.230 6.100 5.200 5.410 657,557 +0.18(+3.44%)
Mar 29, 2017 5.200 5.250 5.060 5.230 61,737 +0.06(+1.16%)
Mar 28, 2017 5.200 5.245 5.050 5.170 92,038 -0.02(-0.39%)
Mar 27, 2017 5.050 5.240 5.010 5.190 121,998 +0.03(+0.58%)
Mar 24, 2017 5.110 5.290 5.000 5.160 96,056 +0.02(+0.39%)
Mar 23, 2017 4.910 5.140 4.900 5.140 73,031 +0.24(+4.90%)
Mar 22, 2017 4.950 4.950 4.700 4.900 69,041 -0.09(-1.80%)
Mar 21, 2017 5.030 5.030 4.830 4.990 51,695 -0.04(-0.80%)
Mar 20, 2017 4.980 5.030 4.802 5.030 40,760 -0.05(-0.98%)
Mar 17, 2017 4.690 5.270 4.660 5.080 108,267 +0.43(+9.25%)
Mar 16, 2017 4.690 4.810 4.380 4.650 64,359 -0.07(-1.48%)
Mar 15, 2017 4.750 4.830 4.530 4.720 49,970 -0.03(-0.63%)
Mar 14, 2017 4.920 4.920 4.520 4.750 100,014 -0.16(-3.26%)
Mar 13, 2017 5.250 5.340 4.860 4.910 213,915 -0.33(-6.30%)
Mar 10, 2017 5.030 5.450 4.940 5.240 601,201 +0.23(+4.59%)
Mar 09, 2017 4.750 5.050 4.750 5.010 114,104 +0.21(+4.37%)
Mar 08, 2017 4.760 4.985 4.620 4.800 96,257 -0.04(-0.83%)
Mar 07, 2017 4.920 4.920 4.750 4.840 51,935 -0.14(-2.81%)
Mar 06, 2017 5.150 5.150 4.790 4.980 158,490 -0.11(-2.16%)
Mar 03, 2017 4.800 5.240 4.703 5.090 254,051 +0.29(+6.04%)
Mar 02, 2017 5.100 5.200 4.750 4.800 160,749 -0.27(-5.33%)
Mar 01, 2017 5.290 5.300 5.000 5.070 145,924 -0.17(-3.24%)
Feb 28, 2017 4.990 5.260 4.740 5.240 196,648 +0.31(+6.29%)
Feb 27, 2017 4.820 5.050 4.630 4.930 151,456 +0.18(+3.79%)
Feb 24, 2017 4.460 4.770 4.351 4.750 162,651 +0.18(+3.94%)
Feb 23, 2017 4.510 4.590 4.360 4.570 127,925 -0.03(-0.65%)
Feb 22, 2017 4.650 4.950 4.440 4.600 340,569 -0.39(-7.82%)
Feb 21, 2017 4.280 5.280 4.130 4.990 1,430,254 +0.88(+21.41%)
Feb 17, 2017 4.110 4.110 4.110 0 +0.06(+1.48%)
Feb 16, 2017 4.030 4.080 3.900 4.050 153,869 +0.06(+1.50%)
Feb 15, 2017 3.780 4.171 3.520 3.990 417,881 +0.17(+4.45%)
Feb 14, 2017 3.840 3.850 3.560 3.820 462,019 -0.07(-1.80%)
Feb 13, 2017 3.360 3.950 3.240 3.890 1,071,890 +0.55(+16.47%)
Feb 10, 2017 3.280 3.350 3.050 3.340 574,450 +0.04(+1.21%)
Feb 09, 2017 3.320 3.510 2.920 3.300 2,554,965 +0.30(+10.00%)
Feb 08, 2017 2.190 3.690 2.150 3.000 9,262,615 +0.79(+35.75%)
Feb 07, 2017 2.190 2.290 2.153 2.210 30,889 +0.02(+0.91%)
Feb 06, 2017 2.380 2.420 2.190 2.190 28,402 -0.11(-4.78%)
Feb 03, 2017 2.360 2.400 2.270 2.300 33,017 -0.11(-4.56%)
Feb 02, 2017 2.410 2.470 2.350 2.410 7,775 +0.03(+1.26%)
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.