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 )

11.76 +0.03 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Dec 31, 2019 1.990 2.030 1.990 2.000 54,700 +0.01(+0.50%)
Dec 30, 2019 1.990 2.050 1.980 1.990 16,077 -0.01(-0.50%)
Dec 27, 2019 2.010 2.030 1.942 2.000 28,400 -0.02(-0.99%)
Dec 26, 2019 1.900 2.020 1.869 2.020 67,337 +0.12(+6.32%)
Dec 24, 2019 1.850 1.910 1.830 1.900 45,500 +0.00(+0.00%)
Dec 23, 2019 1.870 1.910 1.780 1.900 145,264 +0.06(+3.26%)
Dec 20, 2019 1.920 1.940 1.830 1.840 54,100 -0.06(-3.16%)
Dec 19, 2019 1.900 1.930 1.900 1.900 46,150 +0.01(+0.53%)
Dec 18, 2019 1.910 1.970 1.890 1.890 22,066 -0.02(-1.05%)
Dec 17, 2019 2.000 2.000 1.900 1.910 50,010 -0.03(-1.55%)
Dec 16, 2019 2.010 2.020 1.940 1.940 52,606 -0.06(-3.00%)
Dec 13, 2019 1.960 2.025 1.940 2.000 74,400 +0.00(+0.00%)
Dec 12, 2019 2.050 2.080 1.910 2.000 175,981 -0.05(-2.44%)
Dec 11, 2019 2.020 2.050 1.961 2.050 124,215 +0.05(+2.50%)
Dec 10, 2019 2.000 2.080 1.990 2.000 101,393 +0.02(+1.01%)
Dec 09, 2019 1.910 2.060 1.910 1.980 99,172 +0.07(+3.66%)
Dec 06, 2019 1.869 1.940 1.869 1.910 89,400 +0.03(+1.60%)
Dec 05, 2019 1.880 1.970 1.839 1.880 58,502 +0.01(+0.53%)
Dec 04, 2019 1.890 1.890 1.816 1.870 362,793 -0.02(-1.06%)
Dec 03, 2019 1.840 1.890 1.760 1.890 58,365 +0.00(+0.00%)
Dec 02, 2019 1.920 1.940 1.870 1.890 30,627 +0.00(+0.00%)
Nov 29, 2019 1.890 1.950 1.890 1.890 25,000 -0.02(-1.05%)
Nov 27, 2019 1.920 1.930 1.820 1.910 19,300 -0.01(-0.52%)
Nov 26, 2019 1.860 1.960 1.860 1.920 85,124 +0.02(+1.05%)
Nov 25, 2019 2.030 2.052 1.790 1.900 323,190 -0.12(-5.94%)
Nov 22, 2019 2.050 2.070 2.020 2.020 14,600 -0.03(-1.48%)
Nov 21, 2019 2.070 2.090 1.950 2.050 66,738 +0.01(+0.50%)
Nov 20, 2019 2.180 2.210 2.010 2.040 101,367 -0.14(-6.42%)
Nov 19, 2019 2.140 2.290 2.070 2.180 94,225 +0.04(+1.87%)
Nov 18, 2019 2.190 2.270 2.100 2.140 61,287 -0.09(-4.04%)
Nov 15, 2019 2.210 2.330 2.100 2.230 88,400 +0.03(+1.36%)
Nov 14, 2019 2.210 2.210 2.110 2.200 58,251 +0.01(+0.46%)
Nov 13, 2019 2.070 2.300 2.070 2.190 216,794 +0.13(+6.31%)
Nov 12, 2019 1.960 2.180 1.920 2.060 234,831 +0.15(+7.85%)
Nov 11, 2019 1.720 2.100 1.720 1.910 636,438 +0.27(+16.46%)
Nov 08, 2019 1.690 1.700 1.640 1.640 37,200 -0.06(-3.53%)
Nov 07, 2019 1.620 1.700 1.620 1.700 14,175 +0.05(+3.03%)
Nov 06, 2019 1.700 1.710 1.633 1.650 40,663 -0.05(-2.94%)
Nov 05, 2019 1.650 1.700 1.648 1.700 19,082 +0.04(+2.32%)
Nov 04, 2019 1.650 1.690 1.649 1.661 39,617 +0.00(+0.09%)
Nov 01, 2019 1.661 1.661 1.620 1.660 17,900 -0.01(-0.60%)
Oct 31, 2019 1.620 1.740 1.610 1.670 48,192 +0.02(+1.21%)
Oct 30, 2019 1.640 1.670 1.610 1.650 40,194 +0.03(+1.85%)
Oct 29, 2019 1.730 1.734 1.614 1.620 87,790 -0.15(-8.47%)
Oct 28, 2019 1.780 1.780 1.710 1.770 24,612 -0.03(-1.67%)
Oct 25, 2019 1.820 1.820 1.750 1.800 7,700 +0.00(+0.00%)
Oct 24, 2019 1.780 1.810 1.750 1.800 49,811 +0.04(+2.27%)
Oct 23, 2019 1.730 1.780 1.700 1.760 62,561 -0.01(-0.56%)
Oct 22, 2019 1.810 1.850 1.760 1.770 27,569 -0.02(-1.12%)
Oct 21, 2019 1.830 1.860 1.750 1.790 66,197 -0.04(-2.19%)
Oct 18, 2019 1.823 1.860 1.823 1.830 43,700 -0.01(-0.54%)
Oct 17, 2019 1.840 1.910 1.800 1.840 69,754 -0.02(-1.08%)
Oct 16, 2019 1.840 1.870 1.830 1.860 28,797 +0.00(+0.00%)
Oct 15, 2019 1.790 1.940 1.780 1.860 196,527 +0.09(+5.08%)
Oct 14, 2019 1.730 1.820 1.718 1.770 117,409 +0.03(+1.72%)
Oct 11, 2019 1.710 1.750 1.644 1.740 63,700 +0.06(+3.57%)
Oct 10, 2019 1.750 1.780 1.657 1.680 38,201 -0.06(-3.45%)
Oct 09, 2019 1.720 1.790 1.680 1.740 33,127 +0.00(+0.00%)
Oct 08, 2019 1.740 1.810 1.650 1.740 103,740 -0.05(-2.79%)
Oct 07, 2019 1.650 1.850 1.630 1.790 167,608 +0.14(+8.48%)
Oct 04, 2019 1.610 1.740 1.570 1.650 206,300 -0.03(-1.79%)
Oct 03, 2019 1.710 1.770 1.590 1.680 87,427 +0.00(+0.00%)
Oct 02, 2019 1.720 1.770 1.650 1.680 63,455 -0.07(-3.87%)
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.