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 -0.050 (-3.38%)
Streaming Delayed Price Updated: 9:34 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 (%)
Mar 31, 2020 2.572 2.670 2.530 2.592 254,297 -0.08(-2.90%)
Mar 30, 2020 2.560 2.680 2.560 2.670 411,852 -0.01(-0.37%)
Mar 27, 2020 2.620 2.680 2.570 2.680 110,900 -0.08(-2.90%)
Mar 26, 2020 2.420 2.960 2.420 2.760 48,675 +0.20(+7.92%)
Mar 25, 2020 2.440 2.600 2.440 2.558 137,008 +0.12(+4.82%)
Mar 24, 2020 2.297 2.450 2.297 2.440 90,589 +0.28(+12.96%)
Mar 23, 2020 2.217 2.250 2.030 2.160 144,469 -0.12(-5.26%)
Mar 20, 2020 2.210 2.350 2.210 2.280 263,400 +0.02(+0.88%)
Mar 19, 2020 2.103 2.300 2.103 2.260 117,939 -0.06(-2.59%)
Mar 18, 2020 2.400 2.400 2.210 2.320 92,017 +0.07(+3.11%)
Mar 17, 2020 2.100 2.330 2.100 2.250 368,410 +0.14(+6.76%)
Mar 16, 2020 2.170 2.260 2.000 2.107 198,980 -0.15(-6.75%)
Mar 13, 2020 2.240 2.380 2.220 2.260 172,000 +0.03(+1.35%)
Mar 12, 2020 2.210 2.345 2.100 2.230 447,528 -0.30(-11.96%)
Mar 11, 2020 2.542 2.640 2.520 2.533 83,168 -0.12(-4.42%)
Mar 10, 2020 2.790 2.790 2.550 2.650 230,120 +0.10(+4.13%)
Mar 09, 2020 2.600 2.615 2.500 2.545 33,047 -0.30(-10.67%)
Mar 06, 2020 2.880 2.880 2.830 2.849 49,900 -0.14(-4.72%)
Mar 05, 2020 2.960 2.990 2.940 2.990 104,243 -0.05(-1.64%)
Mar 04, 2020 3.020 3.040 2.970 3.040 86,392 +0.08(+2.53%)
Mar 03, 2020 2.980 3.015 2.880 2.965 159,143 +0.01(+0.51%)
Mar 02, 2020 3.020 3.080 2.846 2.950 68,960 +0.00(+0.00%)
Feb 28, 2020 2.990 3.020 2.880 2.950 114,700 +0.05(+1.72%)
Feb 27, 2020 2.960 2.960 2.890 2.900 46,075 -0.14(-4.45%)
Feb 26, 2020 3.010 3.100 3.010 3.035 40,671 -0.03(-1.14%)
Feb 25, 2020 3.090 3.100 3.010 3.070 54,881 +0.00(+0.00%)
Feb 24, 2020 3.209 3.209 3.065 3.070 51,994 -0.17(-5.25%)
Feb 21, 2020 3.240 3.260 3.240 3.240 26,500 -0.05(-1.52%)
Feb 20, 2020 3.240 3.340 3.240 3.290 11,398 +0.00(+0.00%)
Feb 19, 2020 3.310 3.310 3.290 3.290 46,370 -0.04(-1.05%)
Feb 18, 2020 3.330 3.350 3.300 3.325 53,946 -0.15(-4.45%)
Feb 14, 2020 3.500 3.500 3.470 3.480 2,200 +0.01(+0.29%)
Feb 13, 2020 3.485 3.485 3.460 3.470 8,754 +0.07(+2.06%)
Feb 12, 2020 3.450 3.450 3.400 3.400 11,013 -0.06(-1.88%)
Feb 11, 2020 3.460 3.490 3.430 3.465 13,114 +0.05(+1.61%)
Feb 10, 2020 3.390 3.440 3.390 3.410 116,258 -0.01(-0.29%)
Feb 07, 2020 3.420 3.430 3.420 3.420 52,300 -0.03(-0.87%)
Feb 06, 2020 3.490 3.490 3.440 3.450 53,344 -0.11(-3.09%)
Feb 05, 2020 3.600 3.600 3.540 3.560 29,511 +0.00(+0.00%)
Feb 04, 2020 3.670 3.670 3.530 3.560 33,826 +0.15(+4.40%)
Feb 03, 2020 3.371 3.430 3.371 3.410 12,051 +0.03(+0.89%)
Jan 31, 2020 3.380 3.380 3.320 3.380 25,900 -0.09(-2.60%)
Jan 30, 2020 3.450 3.498 3.450 3.470 3,702 -0.06(-1.70%)
Jan 29, 2020 3.520 3.610 3.520 3.530 12,132 -0.04(-1.12%)
Jan 28, 2020 3.540 3.610 3.540 3.570 9,686 -0.02(-0.56%)
Jan 27, 2020 3.540 3.595 3.540 3.590 2,144 -0.10(-2.84%)
Jan 24, 2020 3.740 3.740 3.680 3.695 13,500 -0.08(-2.25%)
Jan 23, 2020 3.730 3.798 3.730 3.780 10,543 -0.02(-0.53%)
Jan 22, 2020 3.780 3.801 3.770 3.800 17,258 +0.03(+0.86%)
Jan 21, 2020 3.780 3.785 3.760 3.768 10,677 -0.07(-1.89%)
Jan 17, 2020 3.835 3.840 3.820 3.840 2,100 -0.05(-1.29%)
Jan 16, 2020 3.840 3.890 3.840 3.890 9,731 -0.00(-0.13%)
Jan 15, 2020 3.910 3.920 3.895 3.895 12,042 +0.06(+1.70%)
Jan 14, 2020 3.930 3.930 3.810 3.830 9,818 -0.09(-2.30%)
Jan 13, 2020 3.890 3.930 3.883 3.920 5,544 +0.04(+1.03%)
Jan 10, 2020 3.920 3.920 3.870 3.880 4,500 +0.00(+0.00%)
Jan 09, 2020 3.840 3.880 3.840 3.880 56,783 +0.04(+1.04%)
Jan 08, 2020 3.774 3.880 3.750 3.840 26,016 -0.01(-0.13%)
Jan 07, 2020 3.800 3.854 3.800 3.845 5,285 +0.01(+0.13%)
Jan 06, 2020 3.800 3.850 3.800 3.840 34,023 +0.07(+1.86%)
Jan 03, 2020 3.830 3.830 3.750 3.770 5,900 -0.04(-1.18%)
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.