Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
May 30, 2003 2.820 3.020 2.700 2.870 3,800 +0.20(+7.49%)
May 29, 2003 3.120 3.120 2.660 2.670 6,000 -0.53(-16.56%)
May 28, 2003 2.920 3.200 2.920 3.200 2,400 +0.30(+10.34%)
May 27, 2003 2.810 2.900 2.810 2.900 500 +0.08(+2.84%)
May 23, 2003 2.850 2.850 2.820 2.820 400 -0.10(-3.42%)
May 22, 2003 2.870 2.920 2.860 2.920 3,200 +0.07(+2.46%)
May 21, 2003 2.850 2.850 2.850 2.850 100 +0.02(+0.71%)
May 20, 2003 2.790 2.830 2.790 2.830 400 +0.07(+2.54%)
May 19, 2003 2.760 2.760 2.760 2.760 100 +0.01(+0.36%)
May 16, 2003 2.750 2.750 2.750 2.750 200 +0.00(+0.00%)
May 15, 2003 2.750 2.750 2.750 2.750 300 +0.00(+0.00%)
May 14, 2003 2.630 2.750 2.630 2.750 1,400 +0.31(+12.70%)
May 13, 2003 2.440 2.440 2.440 2.440 400 -0.19(-7.22%)
May 12, 2003 2.480 2.630 2.480 2.630 600 +0.13(+5.20%)
May 09, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
May 08, 2003 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
May 07, 2003 2.580 2.580 2.500 2.500 800 -0.15(-5.66%)
May 06, 2003 2.650 2.650 2.650 2.650 200 +0.00(+0.00%)
May 05, 2003 2.560 2.650 2.560 2.650 1,400 +0.06(+2.32%)
May 02, 2003 2.590 2.590 2.590 2.590 0 +0.00(+0.00%)
Apr 30, 2003 2.590 2.590 2.590 2.590 100 +0.06(+2.37%)
Apr 29, 2003 2.530 2.530 2.530 2.530 0 +0.00(+0.00%)
Apr 28, 2003 2.390 2.530 2.390 2.530 900 +0.18(+7.66%)
Apr 25, 2003 2.220 2.350 2.220 2.350 4,100 +0.13(+5.86%)
Apr 24, 2003 2.230 2.330 2.220 2.220 4,200 -0.08(-3.48%)
Apr 23, 2003 2.230 2.300 2.230 2.300 8,100 +0.10(+4.55%)
Apr 22, 2003 2.120 2.200 2.120 2.200 1,800 +0.00(+0.00%)
Apr 21, 2003 2.120 2.200 2.120 2.200 2,800 -0.03(-1.35%)
Apr 17, 2003 2.120 2.230 2.120 2.230 1,200 +0.11(+5.19%)
Apr 16, 2003 2.120 2.120 2.120 2.120 0 +0.00(+0.00%)
Apr 15, 2003 2.120 2.120 2.120 2.120 100 +0.00(+0.00%)
Apr 14, 2003 2.120 2.120 2.120 2.120 2,600 +0.00(+0.00%)
Apr 11, 2003 2.190 2.190 2.080 2.120 3,400 -0.18(-7.83%)
Apr 10, 2003 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Apr 09, 2003 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Apr 08, 2003 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Apr 07, 2003 2.300 2.300 2.300 2.300 0 +0.00(+0.00%)
Apr 04, 2003 2.220 2.300 2.220 2.300 1,100 +0.06(+2.68%)
Apr 03, 2003 2.340 2.340 2.240 2.240 600 -0.11(-4.68%)
Apr 02, 2003 2.260 2.350 2.260 2.350 300 +0.11(+4.91%)
Apr 01, 2003 2.270 2.270 2.240 2.240 3,200 -0.11(-4.68%)
Mar 31, 2003 2.290 2.350 2.250 2.350 300 -0.14(-5.62%)
Mar 28, 2003 2.490 2.490 2.490 2.490 0 +0.00(+0.00%)
Mar 27, 2003 2.390 2.490 2.340 2.490 400 +0.13(+5.51%)
Mar 26, 2003 2.390 2.390 2.360 2.360 300 -0.11(-4.45%)
Mar 25, 2003 2.490 2.650 2.400 2.470 10,600 +0.02(+0.82%)
Mar 24, 2003 2.210 2.450 2.210 2.450 2,900 +0.25(+11.36%)
Mar 21, 2003 2.080 2.200 2.040 2.200 2,100 +0.12(+5.77%)
Mar 20, 2003 1.990 2.080 1.990 2.080 1,300 +0.03(+1.46%)
Mar 19, 2003 1.850 2.050 1.780 2.050 4,400 +0.22(+12.02%)
Mar 18, 2003 1.830 1.830 1.830 1.830 100 +0.07(+3.98%)
Mar 17, 2003 1.760 1.760 1.760 1.760 300 -0.06(-3.30%)
Mar 14, 2003 1.820 1.820 1.820 1.820 0 +0.00(+0.00%)
Mar 13, 2003 1.820 1.820 1.820 1.820 0 +0.00(+0.00%)
Mar 12, 2003 1.820 1.820 1.820 1.820 100 -0.03(-1.62%)
Mar 11, 2003 1.950 1.950 1.850 1.850 1,200 -0.16(-7.96%)
Mar 07, 2003 1.970 2.010 1.950 2.010 1,800 +0.06(+3.08%)
Mar 06, 2003 1.850 1.970 1.850 1.950 92,200 +0.10(+5.41%)
Mar 05, 2003 1.850 1.850 1.850 1.850 0 +0.00(+0.00%)
Mar 04, 2003 1.850 1.860 1.850 1.850 900 +0.05(+2.78%)
Mar 03, 2003 1.820 1.920 1.800 1.800 2,600 +0.03(+1.64%)
Feb 28, 2003 1.870 1.950 1.740 1.771 7,100 -0.22(-11.01%)
Feb 27, 2003 2.320 2.320 1.940 1.990 3,000 -0.41(-17.08%)
Feb 26, 2003 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Feb 25, 2003 2.460 2.460 2.400 2.400 200 +0.07(+3.00%)
Feb 24, 2003 2.330 2.330 2.330 2.330 0 +0.00(+0.00%)
Feb 21, 2003 2.330 2.330 2.330 2.330 100 +0.00(+0.00%)
Feb 20, 2003 2.330 2.330 2.330 2.330 400 +0.00(+0.00%)
Feb 19, 2003 2.280 2.530 2.280 2.330 3,200 +0.01(+0.43%)
Feb 18, 2003 2.320 2.320 2.320 2.320 200 +0.00(+0.00%)
Feb 14, 2003 1.970 2.390 1.890 2.320 6,500 +0.30(+14.85%)
Feb 13, 2003 2.020 2.020 2.020 2.020 0 +0.00(+0.00%)
Feb 12, 2003 2.020 2.020 2.020 2.020 0 +0.00(+0.00%)
Feb 11, 2003 2.020 2.020 2.000 2.020 2,600 -0.03(-1.46%)
Feb 10, 2003 2.050 2.050 2.050 2.050 100 -0.01(-0.49%)
Feb 07, 2003 2.100 2.100 2.050 2.060 3,700 -0.02(-0.96%)
Feb 06, 2003 2.200 2.200 2.080 2.080 10,300 -0.16(-7.14%)
Feb 05, 2003 2.240 2.240 2.240 2.240 100 -0.01(-0.44%)
Feb 04, 2003 2.320 2.370 2.250 2.250 3,000 -0.12(-5.06%)
Feb 03, 2003 2.310 2.370 2.280 2.370 1,700 +0.08(+3.49%)
Jan 31, 2003 2.290 2.330 2.160 2.290 18,300 -0.20(-8.03%)
Jan 30, 2003 2.490 2.490 2.490 2.490 0 -0.00(-0.04%)
Jan 29, 2003 2.491 2.491 2.491 2.491 400 +0.00(+0.04%)
Jan 28, 2003 2.490 2.490 2.490 2.490 400 -0.04(-1.54%)
Jan 27, 2003 2.720 2.720 2.520 2.529 2,500 -0.20(-7.36%)
Jan 24, 2003 2.740 2.740 2.720 2.730 1,300 +0.00(+0.00%)
Jan 23, 2003 2.730 2.730 2.730 2.730 100 +0.00(+0.00%)
Jan 22, 2003 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Jan 21, 2003 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Jan 17, 2003 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Jan 16, 2003 2.730 2.730 2.730 2.730 400 +0.00(+0.00%)
Jan 15, 2003 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Jan 14, 2003 2.720 2.730 2.720 2.730 400 +0.00(+0.00%)
Jan 13, 2003 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Jan 10, 2003 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Jan 09, 2003 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Jan 08, 2003 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Jan 07, 2003 2.730 2.730 2.730 2.730 0 +0.00(+0.00%)
Jan 03, 2003 2.690 2.730 2.690 2.730 1,100 -0.01(-0.36%)
Jan 02, 2003 2.740 2.740 2.740 2.740 0 +0.00(+0.00%)
Dec 31, 2002 2.350 2.740 2.350 2.740 1,400 +0.36(+15.13%)
Dec 30, 2002 2.420 2.420 2.250 2.380 20,100 -0.04(-1.65%)
Dec 27, 2002 2.420 2.420 2.420 2.420 1,000 -0.02(-0.82%)
Dec 26, 2002 2.650 2.650 2.440 2.440 4,200 -0.22(-8.27%)
Dec 24, 2002 2.730 2.730 2.650 2.660 3,800 -0.07(-2.56%)
Dec 23, 2002 2.720 2.910 2.730 2.730 4,200 -0.18(-6.19%)
Dec 20, 2002 2.720 2.910 2.660 2.910 2,900 +0.18(+6.59%)
Dec 19, 2002 2.840 2.840 2.720 2.730 500 +0.01(+0.37%)
Dec 18, 2002 3.100 3.100 2.720 2.720 1,600 -0.37(-11.97%)
Dec 17, 2002 2.820 3.090 2.820 3.090 4,600 +0.29(+10.40%)
Dec 16, 2002 2.540 2.799 2.460 2.799 95,600 +0.30(+11.96%)
Dec 13, 2002 2.460 2.500 2.460 2.500 1,400 +0.04(+1.63%)
Dec 12, 2002 2.460 2.460 2.460 2.460 0 +0.00(+0.00%)
Dec 11, 2002 2.460 2.460 2.460 2.460 100 -0.04(-1.60%)
Dec 10, 2002 2.530 2.570 2.450 2.500 21,500 -0.05(-1.96%)
Dec 09, 2002 2.880 3.040 2.550 2.550 31,700 -0.34(-11.76%)
Dec 06, 2002 2.980 2.980 2.890 2.890 3,700 -0.11(-3.63%)
Dec 05, 2002 2.900 3.000 2.900 2.999 1,700 +0.12(+4.13%)
Dec 04, 2002 2.900 2.900 2.880 2.880 1,400 -0.04(-1.40%)
Dec 03, 2002 2.921 2.921 2.921 2.921 0 +0.00(+0.00%)
Dec 02, 2002 2.920 3.030 2.920 2.921 3,600 -0.05(-1.65%)
Nov 29, 2002 2.950 2.970 2.950 2.970 200 +0.05(+1.71%)
Nov 27, 2002 2.900 2.950 2.900 2.920 10,300 +0.01(+0.34%)
Nov 26, 2002 2.910 2.911 2.910 2.910 700 +0.00(+0.00%)
Nov 25, 2002 3.000 3.000 2.910 2.910 200 -0.08(-2.68%)
Nov 22, 2002 2.710 3.000 2.710 2.990 3,900 +0.25(+9.16%)
Nov 21, 2002 2.739 2.739 2.739 2.739 500 +0.01(+0.33%)
Nov 20, 2002 3.030 3.030 2.570 2.730 5,900 -0.22(-7.46%)
Nov 19, 2002 2.960 2.960 2.950 2.950 2,000 +0.01(+0.34%)
Nov 18, 2002 2.960 2.960 2.940 2.940 2,900 -0.01(-0.34%)
Nov 15, 2002 2.950 2.950 2.950 2.950 8,500 -0.05(-1.67%)
Nov 14, 2002 2.940 3.000 2.940 3.000 1,100 +0.10(+3.45%)
Nov 13, 2002 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 12, 2002 2.900 2.900 2.900 2.900 0 +0.00(+0.00%)
Nov 11, 2002 2.850 2.900 2.790 2.900 3,300 +0.05(+1.75%)
Nov 08, 2002 3.150 3.150 2.850 2.850 6,800 -0.34(-10.66%)
Nov 07, 2002 3.320 3.320 3.190 3.190 3,800 -0.16(-4.78%)
Nov 06, 2002 3.200 3.350 3.200 3.350 300 +0.20(+6.35%)
Nov 05, 2002 3.160 3.160 3.150 3.150 200 -0.10(-3.08%)
Nov 04, 2002 3.240 3.250 3.240 3.250 200 +0.12(+3.83%)
Nov 01, 2002 3.130 3.130 3.130 3.130 0 +0.00(+0.00%)
Oct 31, 2002 3.130 3.130 3.130 3.130 0 +0.00(+0.00%)
Oct 30, 2002 3.130 3.130 3.130 3.130 0 +0.00(+0.00%)
Oct 29, 2002 3.296 3.296 3.130 3.130 2,500 -0.22(-6.57%)
Oct 28, 2002 3.070 3.350 3.070 3.350 3,600 +0.30(+9.84%)
Oct 25, 2002 2.980 3.059 2.980 3.050 1,495 +0.07(+2.38%)
Oct 24, 2002 2.979 2.979 2.979 2.979 0 +0.00(+0.00%)
Oct 23, 2002 2.890 2.980 2.890 2.979 3,800 +0.15(+5.27%)
Oct 22, 2002 2.930 2.950 2.760 2.830 9,700 -0.11(-3.74%)
Oct 21, 2002 2.760 2.940 2.700 2.940 7,100 +0.06(+2.08%)
Oct 18, 2002 2.680 2.880 2.679 2.880 3,600 +0.18(+6.67%)
Oct 17, 2002 2.590 2.700 2.560 2.700 1,900 +0.11(+4.25%)
Oct 16, 2002 2.500 2.590 2.300 2.590 55,600 +0.11(+4.48%)
Oct 15, 2002 2.270 2.480 2.260 2.479 7,800 +0.08(+3.29%)
Oct 14, 2002 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Oct 11, 2002 2.370 2.400 2.370 2.400 200 +0.14(+6.19%)
Oct 10, 2002 2.200 2.360 2.200 2.260 4,300 +0.01(+0.44%)
Oct 09, 2002 2.259 2.260 2.250 2.250 3,100 +0.00(+0.00%)
Oct 08, 2002 2.250 2.300 2.250 2.250 11,000 -0.15(-6.25%)
Oct 07, 2002 2.810 2.810 1.850 2.400 16,401 -0.29(-10.78%)
Oct 04, 2002 3.550 3.550 2.630 2.690 10,900 -0.86(-24.23%)
Oct 02, 2002 3.710 3.711 3.550 3.550 2,350 -0.16(-4.31%)
Oct 01, 2002 3.860 3.930 3.710 3.710 1,800 -0.10(-2.62%)
Sep 30, 2002 3.911 3.911 3.810 3.810 1,000 -0.14(-3.54%)
Sep 27, 2002 3.970 3.970 3.950 3.950 200 -0.06(-1.50%)
Sep 26, 2002 4.010 4.010 4.010 4.010 100 -0.05(-1.23%)
Sep 25, 2002 4.160 4.160 4.060 4.060 600 -0.10(-2.40%)
Sep 24, 2002 4.160 4.160 4.160 4.160 100 -0.09(-2.12%)
Sep 23, 2002 4.360 4.360 4.250 4.250 1,800 -0.18(-4.06%)
Sep 20, 2002 4.470 4.470 4.430 4.430 1,300 -0.10(-2.21%)
Sep 19, 2002 4.801 4.850 4.530 4.530 3,400 -0.33(-6.79%)
Sep 18, 2002 4.860 4.860 4.860 4.860 0 +0.00(+0.00%)
Sep 17, 2002 4.860 4.860 4.860 4.860 0 +0.00(+0.00%)
Sep 16, 2002 4.860 4.860 4.860 4.860 0 +0.00(+0.00%)
Sep 13, 2002 4.860 4.860 4.860 4.860 0 +0.00(+0.00%)
Sep 12, 2002 4.860 4.860 4.860 4.860 0 +0.00(+0.00%)
Sep 11, 2002 4.860 4.860 4.860 4.860 0 +0.00(+0.00%)
Sep 10, 2002 4.910 4.910 4.860 4.860 2,800 -0.10(-2.02%)
Sep 09, 2002 5.000 5.000 4.960 4.960 200 -0.04(-0.80%)
Sep 06, 2002 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Sep 05, 2002 5.000 5.000 5.000 5.000 300 +0.00(+0.00%)
Sep 04, 2002 5.120 5.120 5.000 5.000 4,500 -0.26(-4.94%)
Sep 03, 2002 5.300 5.300 5.260 5.260 5,900 -0.03(-0.57%)
Aug 30, 2002 5.330 5.330 5.290 5.290 5,100 +0.02(+0.38%)
Aug 29, 2002 5.270 5.270 5.270 5.270 0 +0.00(+0.00%)
Aug 28, 2002 5.270 5.270 5.270 5.270 800 -0.00(-0.02%)
Aug 27, 2002 5.210 5.360 5.210 5.271 1,600 +0.12(+2.35%)
Aug 26, 2002 5.200 5.200 5.200 5.150 700 +0.05(+0.96%)
Aug 23, 2002 5.200 5.200 5.101 5.101 700 -0.10(-1.88%)
Aug 22, 2002 5.199 5.199 5.199 5.199 0 +0.00(+0.00%)
Aug 21, 2002 5.002 5.199 5.002 5.199 400 +0.05(+0.95%)
Aug 20, 2002 5.000 5.200 5.000 5.150 2,600 +0.15(+3.00%)
Aug 16, 2002 4.950 5.000 4.948 5.000 7,900 +0.05(+1.03%)
Aug 15, 2002 4.849 4.949 4.681 4.949 500 +0.10(+2.04%)
Aug 14, 2002 3.998 4.940 3.998 4.850 5,900 +0.75(+18.29%)
Aug 13, 2002 3.900 4.100 3.900 4.100 1,000 +0.20(+5.13%)
Aug 12, 2002 4.100 4.100 3.900 3.900 900 -0.20(-4.85%)
Aug 07, 2002 4.099 4.099 4.099 4.099 100 +0.10(+2.50%)
Aug 06, 2002 4.000 4.000 3.999 3.999 600 +0.00(+0.00%)
Aug 05, 2002 3.750 3.999 3.750 3.999 1,700 +0.00(+0.00%)
Aug 02, 2002 3.999 3.999 3.999 3.999 0 +0.00(+0.00%)
Aug 01, 2002 3.723 3.999 3.723 3.999 300 -0.20(-4.76%)
Jul 31, 2002 4.199 4.199 4.199 4.199 0 +0.00(+0.00%)
Jul 30, 2002 4.199 4.199 4.199 4.199 0 +0.00(+0.00%)
Jul 29, 2002 4.199 4.199 4.199 4.199 0 +0.00(+0.00%)
Jul 26, 2002 4.250 4.250 3.700 4.199 6,100 -0.05(-1.18%)
Jul 25, 2002 4.100 4.250 3.850 4.249 2,840,000 +0.00(+0.00%)
Jul 24, 2002 4.249 4.249 4.249 4.249 0 +0.00(+0.00%)
Jul 23, 2002 4.060 4.249 4.000 4.249 14,200 +0.19(+4.66%)
Jul 22, 2002 4.420 4.420 3.910 4.060 3,200 -0.35(-7.94%)
Jul 19, 2002 4.410 4.410 4.410 4.410 0 -0.19(-4.13%)
Jul 17, 2002 4.500 4.600 4.350 4.600 1,000 -0.39(-7.82%)
Jul 12, 2002 4.990 4.990 4.990 4.990 100 -0.01(-0.20%)
Jul 11, 2002 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Jul 10, 2002 5.000 5.000 5.000 5.000 100 +0.00(+0.00%)
Jul 09, 2002 5.110 5.110 5.000 5.000 2,400 -0.15(-2.91%)
Jul 08, 2002 5.600 5.600 5.150 5.150 1,900 -0.45(-8.04%)
Jul 05, 2002 5.600 5.600 5.600 5.600 500 +0.00(+0.00%)
Jul 04, 2002 5.600 5.600 5.600 5.600 500 +0.00(+0.00%)
Jul 03, 2002 5.600 5.600 5.600 5.600 500 +0.14(+2.56%)
Jul 02, 2002 5.460 5.460 5.460 5.460 0 +0.00(+0.00%)
Jul 01, 2002 5.460 5.460 5.460 5.460 0 +0.00(+0.00%)
Jun 28, 2002 5.460 5.600 5.460 5.460 27,900 +0.00(+0.00%)
Jun 27, 2002 5.500 5.550 5.460 5.460 2,500 -0.04(-0.73%)
Jun 26, 2002 5.600 5.600 5.500 5.500 3,400 -0.10(-1.79%)
Jun 25, 2002 5.600 5.601 5.600 5.600 8,500 +0.00(+0.00%)
Jun 21, 2002 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Jun 20, 2002 5.600 5.600 5.600 5.600 1,100 +0.00(+0.00%)
Jun 19, 2002 5.600 5.600 5.600 5.600 500 +0.00(+0.00%)
Jun 18, 2002 5.600 5.600 5.600 5.600 3,400 -0.12(-2.08%)
Jun 17, 2002 5.719 5.719 5.719 5.719 0 +0.00(+0.00%)
Jun 14, 2002 5.719 5.719 5.719 5.719 0 +0.00(+0.00%)
Jun 12, 2002 5.600 5.719 5.600 5.719 1,900 +0.12(+2.13%)
Jun 11, 2002 5.610 5.610 5.600 5.600 900 -0.01(-0.18%)
Jun 10, 2002 5.610 5.610 5.610 5.610 200 +0.01(+0.18%)
Jun 07, 2002 5.600 5.610 5.600 5.600 1,500 -0.15(-2.61%)
Jun 06, 2002 5.611 5.750 5.600 5.750 4,500 -0.13(-2.21%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.