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 )

1.430 -0.040 (-2.72%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
Feb 28, 2019 2.950 2.950 2.875 2.875 45,834 -0.14(-4.80%)
Feb 27, 2019 3.050 3.050 2.990 3.020 22,324 -0.03(-0.82%)
Feb 26, 2019 3.070 3.070 3.040 3.045 47,353 -0.02(-0.65%)
Feb 25, 2019 3.120 3.120 3.060 3.065 52,852 +0.02(+0.66%)
Feb 22, 2019 3.050 3.070 3.020 3.045 17,000 +0.04(+1.16%)
Feb 21, 2019 3.090 3.090 2.990 3.010 54,999 -0.02(-0.50%)
Feb 20, 2019 2.970 3.060 2.970 3.025 111,123 +0.17(+5.77%)
Feb 19, 2019 2.770 2.860 2.770 2.860 34,591 +0.11(+4.19%)
Feb 15, 2019 2.750 2.770 2.740 2.745 34,200 -0.02(-0.90%)
Feb 14, 2019 2.820 2.820 2.758 2.770 20,200 -0.06(-2.29%)
Feb 13, 2019 2.820 2.850 2.820 2.835 51,194 +0.08(+2.72%)
Feb 12, 2019 2.720 2.770 2.720 2.760 565,680 +0.17(+6.56%)
Feb 11, 2019 2.626 2.630 2.590 2.590 47,311 -0.02(-0.58%)
Feb 08, 2019 2.610 2.610 2.590 2.605 85,500 -0.10(-3.70%)
Feb 07, 2019 2.710 2.725 2.690 2.705 32,936 -0.02(-0.55%)
Feb 06, 2019 2.760 2.760 2.710 2.720 79,983 -0.06(-2.33%)
Feb 05, 2019 2.790 2.790 2.720 2.785 226,390 -0.15(-5.27%)
Feb 04, 2019 3.000 3.000 2.910 2.940 64,803 +0.08(+2.80%)
Feb 01, 2019 2.820 2.930 2.820 2.860 47,500 +0.23(+8.54%)
Jan 31, 2019 2.590 2.660 2.590 2.635 228,723 +0.05(+2.13%)
Jan 30, 2019 2.598 2.600 2.550 2.580 141,198 -0.19(-6.86%)
Jan 29, 2019 2.700 2.770 2.700 2.770 209,247 -0.00(-0.18%)
Jan 28, 2019 2.730 2.780 2.730 2.775 47,406 -0.12(-4.15%)
Jan 25, 2019 2.810 2.930 2.810 2.895 252,000 +0.17(+6.04%)
Jan 24, 2019 2.720 2.740 2.690 2.730 211,434 +0.09(+3.41%)
Jan 23, 2019 2.580 2.660 2.580 2.640 161,221 -0.02(-0.94%)
Jan 22, 2019 2.620 2.730 2.610 2.665 49,276 -0.09(-3.27%)
Jan 18, 2019 2.690 2.780 2.690 2.755 119,900 +0.25(+9.98%)
Jan 17, 2019 2.530 2.530 2.450 2.505 88,506 -0.07(-2.90%)
Jan 16, 2019 2.580 2.580 2.550 2.580 51,674 -0.05(-1.72%)
Jan 15, 2019 2.670 2.670 2.570 2.625 117,839 -0.08(-3.14%)
Jan 14, 2019 2.760 2.760 2.700 2.710 42,539 -0.02(-0.73%)
Jan 11, 2019 2.700 2.760 2.670 2.730 64,000 +0.13(+5.00%)
Jan 10, 2019 2.550 2.620 2.500 2.600 68,416 +0.08(+3.38%)
Jan 09, 2019 2.560 2.560 2.510 2.515 46,947 -0.00(-0.20%)
Jan 08, 2019 2.550 2.570 2.500 2.520 415,637 -0.05(-1.95%)
Jan 07, 2019 2.590 2.590 2.550 2.570 44,829 +0.12(+4.90%)
Jan 04, 2019 2.405 2.460 2.400 2.450 42,900 +0.04(+1.66%)
Jan 03, 2019 2.430 2.460 2.400 2.410 75,446 -0.02(-0.82%)
Jan 02, 2019 2.400 2.450 2.400 2.430 148,402 +0.00(+0.00%)
Dec 31, 2018 2.500 2.500 2.410 2.430 505,400 +0.01(+0.41%)
Dec 28, 2018 2.470 2.470 2.400 2.420 159,500 -0.06(-2.42%)
Dec 27, 2018 2.455 2.480 2.430 2.480 310,680 +0.16(+6.90%)
Dec 26, 2018 2.310 2.380 2.310 2.320 96,783 +0.01(+0.65%)
Dec 24, 2018 2.335 2.335 2.300 2.305 44,000 -0.01(-0.65%)
Dec 21, 2018 2.370 2.400 2.300 2.320 136,000 -0.13(-5.31%)
Dec 20, 2018 2.490 2.490 2.420 2.450 201,700 -0.12(-4.85%)
Dec 19, 2018 2.650 2.650 2.550 2.575 144,872 +0.01(+0.19%)
Dec 18, 2018 2.620 2.620 2.570 2.570 603,013 -0.05(-1.72%)
Dec 17, 2018 2.670 2.670 2.610 2.615 171,668 -0.10(-3.86%)
Dec 14, 2018 2.760 2.760 2.720 2.720 160,300 -0.12(-4.39%)
Dec 13, 2018 2.900 2.900 2.840 2.845 63,439 +0.01(+0.18%)
Dec 12, 2018 2.880 2.880 2.830 2.840 100,445 -0.06(-1.90%)
Dec 11, 2018 2.920 2.950 2.850 2.895 208,604 -0.12(-3.98%)
Dec 10, 2018 3.001 3.040 2.960 3.015 207,124 -0.09(-2.90%)
Dec 07, 2018 3.300 3.320 3.100 3.105 209,900 -0.21(-6.48%)
Dec 06, 2018 3.310 3.320 3.260 3.320 88,521 -0.24(-6.74%)
Dec 04, 2018 3.590 3.600 3.540 3.560 408,400 -0.23(-5.94%)
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.