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 )

1.510 +0.030 (+2.03%)
Streaming Delayed Price Updated: 10:24 AM EDT, Jun 12, 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 30, 2022 1.760 1.760 1.740 1.745 11,982 -0.02(-1.41%)
Dec 29, 2022 1.750 1.770 1.750 1.770 15,505 +0.03(+1.72%)
Dec 28, 2022 1.730 1.750 1.720 1.740 16,934 -0.01(-0.57%)
Dec 27, 2022 1.700 1.750 1.680 1.750 61,579 +0.04(+2.34%)
Dec 23, 2022 1.710 1.720 1.700 1.710 15,532 -0.05(-2.84%)
Dec 22, 2022 1.750 1.770 1.730 1.760 34,034 -0.01(-0.45%)
Dec 21, 2022 1.760 1.770 1.750 1.768 33,533 -0.00(-0.11%)
Dec 20, 2022 1.770 1.780 1.750 1.770 86,832 +0.05(+2.91%)
Dec 19, 2022 1.715 1.730 1.700 1.720 48,874 -0.03(-1.71%)
Dec 16, 2022 1.730 1.750 1.730 1.750 33,529 -0.02(-1.13%)
Dec 15, 2022 1.760 1.770 1.750 1.770 8,975 -0.05(-2.75%)
Dec 14, 2022 1.840 1.840 1.808 1.820 20,426 +0.01(+0.55%)
Dec 13, 2022 1.820 1.850 1.810 1.810 17,252 -0.04(-2.16%)
Dec 12, 2022 1.830 1.850 1.830 1.850 14,042 +0.03(+1.65%)
Dec 09, 2022 1.840 1.840 1.820 1.820 9,816 +0.01(+0.55%)
Dec 08, 2022 1.805 1.830 1.800 1.810 52,436 +0.04(+2.26%)
Dec 07, 2022 1.780 1.790 1.770 1.770 49,355 -0.02(-1.12%)
Dec 06, 2022 1.789 1.790 1.770 1.790 13,642 +0.00(+0.00%)
Dec 05, 2022 1.850 1.850 1.770 1.790 83,602 -0.03(-1.65%)
Dec 02, 2022 1.808 1.820 1.800 1.820 6,994 +0.06(+3.41%)
Dec 01, 2022 1.750 1.760 1.720 1.760 27,498 +0.03(+1.73%)
Nov 30, 2022 1.700 1.730 1.690 1.730 55,888 +0.02(+1.17%)
Nov 29, 2022 1.705 1.720 1.690 1.710 13,781 +0.01(+0.88%)
Nov 28, 2022 1.640 1.710 1.640 1.695 54,653 -0.00(-0.29%)
Nov 25, 2022 1.740 1.740 1.700 1.700 11,475 -0.01(-0.58%)
Nov 23, 2022 1.688 1.710 1.688 1.710 19,393 +0.02(+1.18%)
Nov 22, 2022 1.690 1.690 1.673 1.690 37,789 -0.01(-0.59%)
Nov 21, 2022 1.700 1.700 1.685 1.700 10,409 -0.03(-1.73%)
Nov 18, 2022 1.670 1.740 1.670 1.730 24,906 -0.01(-0.57%)
Nov 17, 2022 1.720 1.740 1.710 1.740 18,610 +0.03(+1.75%)
Nov 16, 2022 1.640 1.720 1.640 1.710 13,633 -0.04(-2.29%)
Nov 15, 2022 1.730 1.750 1.730 1.750 104,078 +0.02(+1.16%)
Nov 14, 2022 1.690 1.730 1.690 1.730 13,188 +0.06(+3.90%)
Nov 11, 2022 1.650 1.680 1.650 1.665 42,244 +0.11(+7.42%)
Nov 10, 2022 1.535 1.550 1.528 1.550 44,288 +0.05(+3.33%)
Nov 09, 2022 1.515 1.560 1.500 1.500 118,084 +0.01(+0.67%)
Nov 08, 2022 1.495 1.510 1.490 1.490 84,347 +0.08(+5.67%)
Nov 07, 2022 1.420 1.430 1.410 1.410 67,534 +0.01(+0.71%)
Nov 04, 2022 1.380 1.440 1.380 1.400 306,914 -0.03(-2.10%)
Nov 03, 2022 1.440 1.445 1.430 1.430 17,245 -0.01(-0.69%)
Nov 02, 2022 1.460 1.480 1.440 1.440 165,636 +0.00(+0.00%)
Nov 01, 2022 1.430 1.465 1.430 1.440 200,706 -0.01(-0.35%)
Oct 31, 2022 1.490 1.490 1.430 1.445 46,438 -0.00(-0.34%)
Oct 28, 2022 1.450 1.454 1.440 1.450 55,703 -0.01(-0.68%)
Oct 27, 2022 1.480 1.487 1.460 1.460 76,148 +0.01(+0.69%)
Oct 26, 2022 1.455 1.478 1.440 1.450 15,950 -0.02(-1.36%)
Oct 25, 2022 1.420 1.480 1.420 1.470 468,625 +0.04(+2.80%)
Oct 24, 2022 1.440 1.450 1.430 1.430 36,602 +0.01(+0.70%)
Oct 21, 2022 1.380 1.440 1.380 1.420 103,350 +0.04(+2.90%)
Oct 20, 2022 1.380 1.400 1.380 1.380 44,983 +0.00(+0.36%)
Oct 19, 2022 1.380 1.390 1.360 1.375 36,260 -0.03(-2.48%)
Oct 18, 2022 1.435 1.440 1.410 1.410 264,706 +0.04(+2.92%)
Oct 17, 2022 1.360 1.390 1.360 1.370 98,099 +0.08(+6.18%)
Oct 14, 2022 1.290 1.320 1.290 1.290 28,237 -0.01(-0.75%)
Oct 13, 2022 1.310 1.330 1.280 1.300 131,887 -0.01(-0.76%)
Oct 12, 2022 1.310 1.320 1.300 1.310 48,319 -0.03(-2.24%)
Oct 11, 2022 1.400 1.400 1.340 1.340 83,942 -0.08(-5.63%)
Oct 10, 2022 1.410 1.420 1.400 1.420 74,982 +0.00(+0.00%)
Oct 07, 2022 1.430 1.440 1.400 1.420 43,922 -0.05(-3.40%)
Oct 06, 2022 1.470 1.490 1.470 1.470 82,115 -0.01(-0.68%)
Oct 05, 2022 1.520 1.520 1.470 1.480 50,517 +0.02(+1.37%)
Oct 04, 2022 1.480 1.480 1.460 1.460 359,934 +0.01(+0.69%)
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.