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

Sharp Corp Ltd ADR (OP: SHCAY )

1.480 -0.055 (-3.58%)
Streaming Delayed Price Updated: 3:23 PM EDT, Jun 11, 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 29, 2019 3.760 3.790 3.720 3.780 3,100 -0.01(-0.27%)
Nov 27, 2019 3.800 3.800 3.770 3.790 24,500 -0.00(-0.07%)
Nov 26, 2019 3.830 3.830 3.770 3.792 18,464 -0.04(-0.98%)
Nov 25, 2019 3.850 3.850 3.780 3.830 14,884 +0.03(+0.79%)
Nov 22, 2019 3.800 3.850 3.800 3.800 10,900 +0.00(+0.00%)
Nov 21, 2019 3.810 3.820 3.800 3.800 8,150 -0.02(-0.52%)
Nov 20, 2019 3.780 3.834 3.780 3.820 3,937 +0.00(+0.00%)
Nov 19, 2019 3.800 3.850 3.800 3.820 18,979 -0.05(-1.16%)
Nov 18, 2019 3.850 3.900 3.840 3.865 25,019 -0.08(-2.15%)
Nov 15, 2019 3.900 3.950 3.880 3.950 12,500 +0.19(+5.05%)
Nov 14, 2019 3.765 3.790 3.734 3.760 16,432 +0.03(+0.80%)
Nov 13, 2019 3.800 3.800 3.690 3.730 6,033 -0.06(-1.58%)
Nov 12, 2019 3.750 3.795 3.750 3.790 111,917 +0.15(+4.12%)
Nov 11, 2019 3.720 3.720 3.620 3.640 9,763 -0.10(-2.67%)
Nov 08, 2019 3.810 3.810 3.720 3.740 28,700 +0.05(+1.36%)
Nov 07, 2019 3.685 3.700 3.680 3.690 25,338 +0.09(+2.50%)
Nov 06, 2019 3.650 3.680 3.600 3.600 121,873 +0.36(+10.97%)
Nov 05, 2019 3.230 3.250 3.230 3.244 120,025 +0.28(+9.59%)
Nov 04, 2019 2.950 3.000 2.950 2.960 18,560 +0.04(+1.37%)
Nov 01, 2019 2.940 2.950 2.880 2.920 34,800 +0.09(+3.18%)
Oct 31, 2019 2.810 2.830 2.810 2.830 14,588 +0.02(+0.89%)
Oct 30, 2019 2.800 2.810 2.790 2.805 2,164 -0.01(-0.53%)
Oct 29, 2019 2.828 2.830 2.820 2.820 2,494 -0.01(-0.35%)
Oct 28, 2019 2.825 2.839 2.820 2.830 4,722 +0.02(+0.71%)
Oct 25, 2019 2.760 2.810 2.760 2.810 6,600 -0.02(-0.69%)
Oct 24, 2019 2.820 2.830 2.820 2.829 7,924 -0.04(-1.41%)
Oct 23, 2019 2.850 2.870 2.820 2.870 25,244 +0.00(+0.00%)
Oct 22, 2019 2.861 2.890 2.860 2.870 17,615 +0.01(+0.35%)
Oct 21, 2019 2.855 2.870 2.855 2.860 2,144 +0.00(+0.00%)
Oct 18, 2019 2.840 2.860 2.840 2.860 24,300 +0.01(+0.37%)
Oct 17, 2019 2.810 2.855 2.810 2.849 21,860 +0.07(+2.50%)
Oct 16, 2019 2.790 2.820 2.780 2.780 22,880 -0.05(-1.76%)
Oct 15, 2019 2.830 2.840 2.820 2.830 36,122 +0.06(+2.35%)
Oct 14, 2019 2.800 2.800 2.720 2.765 11,955 -0.01(-0.54%)
Oct 11, 2019 2.715 2.800 2.715 2.780 29,900 +0.13(+4.91%)
Oct 10, 2019 2.690 2.690 2.650 2.650 36,986 -0.08(-2.75%)
Oct 09, 2019 2.725 2.730 2.705 2.725 30,719 -0.02(-0.55%)
Oct 08, 2019 2.780 2.780 2.740 2.740 32,536 -0.03(-1.08%)
Oct 07, 2019 2.780 2.780 2.732 2.770 33,365 +0.01(+0.36%)
Oct 04, 2019 2.790 2.790 2.755 2.760 11,500 +0.03(+1.10%)
Oct 03, 2019 2.700 2.730 2.690 2.730 79,937 -0.05(-1.80%)
Oct 02, 2019 2.800 2.800 2.760 2.780 80,289 -0.05(-1.77%)
Oct 01, 2019 2.810 2.840 2.808 2.830 40,969 +0.09(+3.28%)
Sep 30, 2019 2.700 2.750 2.700 2.740 29,471 +0.06(+2.24%)
Sep 27, 2019 2.670 2.700 2.660 2.680 7,100 -0.00(-0.19%)
Sep 26, 2019 2.698 2.700 2.660 2.685 41,366 -0.00(-0.19%)
Sep 25, 2019 2.720 2.790 2.690 2.690 35,252 -0.14(-4.95%)
Sep 24, 2019 2.857 2.857 2.800 2.830 64,346 -0.03(-1.05%)
Sep 23, 2019 2.870 2.870 2.850 2.860 35,475 -0.01(-0.35%)
Sep 20, 2019 2.910 2.910 2.861 2.870 8,700 +0.04(+1.41%)
Sep 19, 2019 2.870 2.870 2.830 2.830 7,358 +0.01(+0.35%)
Sep 18, 2019 2.870 2.870 2.790 2.820 34,221 -0.08(-2.76%)
Sep 17, 2019 2.875 2.900 2.870 2.900 24,784 +0.05(+1.75%)
Sep 16, 2019 2.840 2.860 2.840 2.850 13,783 -0.03(-1.04%)
Sep 13, 2019 2.900 2.900 2.860 2.880 7,000 -0.01(-0.35%)
Sep 12, 2019 2.920 2.922 2.870 2.890 34,621 +0.00(+0.00%)
Sep 11, 2019 2.880 2.900 2.880 2.890 9,011 +0.08(+2.85%)
Sep 10, 2019 2.790 2.820 2.780 2.810 64,542 +0.10(+3.50%)
Sep 09, 2019 2.730 2.740 2.710 2.715 29,144 -0.01(-0.18%)
Sep 06, 2019 2.740 2.740 2.710 2.720 56,800 +0.07(+2.64%)
Sep 05, 2019 2.660 2.680 2.640 2.650 68,179 +0.06(+2.32%)
Sep 04, 2019 2.580 2.600 2.580 2.590 135,177 +0.01(+0.39%)
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.