Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aehr Test Systems (NQ: AEHR )

11.55 -0.18 (-1.53%)
Streaming Delayed Price Updated: 11:13 AM 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 (%)
Apr 28, 2006 6.000 6.050 5.760 5.801 5,400 -0.20(-3.32%)
Apr 27, 2006 6.200 6.200 5.750 6.000 24,009 -0.15(-2.47%)
Apr 26, 2006 5.950 6.200 5.920 6.152 19,441 +0.15(+2.53%)
Apr 25, 2006 5.776 6.000 5.750 6.000 10,413 +0.25(+4.35%)
Apr 24, 2006 5.740 5.832 5.690 5.750 10,987 -0.17(-2.87%)
Apr 21, 2006 6.020 6.169 5.780 5.920 17,549 -0.16(-2.63%)
Apr 20, 2006 6.200 6.400 6.070 6.080 74,294 -0.12(-1.94%)
Apr 19, 2006 5.760 6.280 5.560 6.200 101,013 +0.68(+12.32%)
Apr 18, 2006 5.500 5.550 5.500 5.520 28,984 -0.12(-2.15%)
Apr 17, 2006 5.800 5.900 5.460 5.641 44,042 -0.13(-2.23%)
Apr 13, 2006 5.160 5.780 5.150 5.770 64,006 +0.70(+13.81%)
Apr 12, 2006 5.120 5.210 5.060 5.070 27,999 -0.05(-0.98%)
Apr 11, 2006 5.280 5.280 5.060 5.120 30,365 -0.10(-1.92%)
Apr 10, 2006 5.050 5.280 5.050 5.220 78,119 +0.14(+2.76%)
Apr 07, 2006 5.050 5.130 5.010 5.080 15,255 +0.06(+1.20%)
Apr 06, 2006 5.050 5.050 4.950 5.020 16,006 +0.02(+0.40%)
Apr 05, 2006 4.840 5.040 4.800 5.000 32,682 +0.13(+2.67%)
Apr 04, 2006 4.882 4.930 4.850 4.870 44,649 -0.03(-0.67%)
Apr 03, 2006 5.050 5.050 4.890 4.903 20,738 -0.15(-2.91%)
Mar 31, 2006 5.150 5.150 4.950 5.050 22,506 -0.03(-0.59%)
Mar 30, 2006 4.940 5.080 4.770 5.080 28,474 +0.06(+1.20%)
Mar 29, 2006 5.100 5.200 5.000 5.020 32,479 +0.02(+0.40%)
Mar 28, 2006 5.000 5.190 4.800 5.000 68,582 +0.08(+1.63%)
Mar 27, 2006 5.390 5.580 4.910 4.920 100,763 -0.38(-7.17%)
Mar 24, 2006 5.000 5.440 4.570 5.300 214,800 +0.80(+17.78%)
Mar 23, 2006 4.400 4.650 4.380 4.500 107,300 +0.14(+3.21%)
Mar 22, 2006 4.140 4.360 4.140 4.360 16,700 +0.11(+2.59%)
Mar 21, 2006 4.300 4.410 4.250 4.250 9,000 -0.10(-2.30%)
Mar 20, 2006 4.010 4.450 4.010 4.350 50,699 +0.29(+7.25%)
Mar 17, 2006 4.010 4.056 4.000 4.056 2,226 -0.02(-0.59%)
Mar 16, 2006 4.270 4.270 3.950 4.080 16,663 +0.16(+4.08%)
Mar 15, 2006 4.000 4.250 3.790 3.920 92,082 +0.02(+0.51%)
Mar 14, 2006 3.800 3.900 3.750 3.900 45,050 +0.14(+3.72%)
Mar 13, 2006 3.970 3.970 3.650 3.760 26,345 -0.15(-3.84%)
Mar 10, 2006 3.990 3.990 3.910 3.910 1,800 +0.01(+0.26%)
Mar 09, 2006 3.800 3.990 3.800 3.900 10,250 +0.17(+4.56%)
Mar 08, 2006 3.790 3.790 3.660 3.730 10,540 -0.02(-0.53%)
Mar 07, 2006 3.870 3.870 3.600 3.750 4,280 -0.11(-2.82%)
Mar 06, 2006 3.720 3.900 3.720 3.859 19,600 +0.11(+2.91%)
Mar 03, 2006 3.860 3.916 3.750 3.750 141,284 -0.25(-6.25%)
Mar 02, 2006 4.000 4.040 3.860 4.000 33,867 +0.00(+0.00%)
Mar 01, 2006 3.900 4.050 3.890 4.000 58,008 +0.25(+6.67%)
Feb 28, 2006 3.570 3.750 3.580 3.750 11,421 +0.18(+5.04%)
Feb 27, 2006 3.531 3.590 3.530 3.570 7,664 -0.08(-2.06%)
Feb 24, 2006 3.680 3.700 3.510 3.645 34,729 -0.32(-8.07%)
Feb 23, 2006 3.870 4.000 3.550 3.965 26,608 -0.04(-0.88%)
Feb 22, 2006 4.040 4.040 3.880 4.000 4,700 -0.04(-0.99%)
Feb 21, 2006 4.120 4.120 3.860 4.040 1,743 +0.04(+1.00%)
Feb 17, 2006 3.980 4.040 3.935 4.000 4,600 +0.05(+1.27%)
Feb 16, 2006 3.950 4.050 3.950 3.950 8,200 +0.05(+1.28%)
Feb 15, 2006 3.910 3.925 3.900 3.900 11,509 -0.03(-0.76%)
Feb 14, 2006 3.710 3.930 3.660 3.930 27,249 +0.22(+5.93%)
Feb 13, 2006 3.710 3.710 3.710 3.710 1,400 +0.03(+0.82%)
Feb 10, 2006 3.590 3.680 3.550 3.680 9,301 +0.01(+0.27%)
Feb 09, 2006 3.670 3.670 3.670 3.670 1,500 -0.10(-2.63%)
Feb 08, 2006 3.769 3.769 3.769 3.769 0 +0.00(+0.00%)
Feb 07, 2006 3.800 3.800 3.769 3.769 200 +0.02(+0.51%)
Feb 06, 2006 3.630 3.750 3.580 3.750 10,719 +0.01(+0.27%)
Feb 03, 2006 3.740 3.740 3.740 3.740 0 +0.00(+0.00%)
Feb 02, 2006 3.850 3.850 3.740 3.740 1,140 +0.05(+1.36%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.