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 UNCHANGED
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 (%)
May 31, 2023 1.380 1.380 1.340 1.350 135,655 -0.07(-4.93%)
May 30, 2023 1.420 1.427 1.420 1.420 26,711 +0.02(+1.21%)
May 26, 2023 1.400 1.425 1.400 1.403 32,100 -0.03(-1.89%)
May 25, 2023 1.430 1.455 1.430 1.430 74,648 -0.02(-1.38%)
May 24, 2023 1.448 1.470 1.440 1.450 13,309 -0.02(-1.36%)
May 23, 2023 1.450 1.480 1.450 1.470 35,235 -0.04(-2.65%)
May 22, 2023 1.501 1.520 1.500 1.510 16,810 +0.01(+0.67%)
May 19, 2023 1.520 1.520 1.490 1.500 23,126 -0.01(-0.68%)
May 18, 2023 1.505 1.520 1.490 1.510 30,199 +0.01(+0.68%)
May 17, 2023 1.550 1.560 1.480 1.500 8,362 -0.08(-5.06%)
May 16, 2023 1.558 1.580 1.550 1.580 7,369 +0.02(+1.28%)
May 15, 2023 1.580 1.580 1.550 1.560 15,503 -0.08(-4.88%)
May 12, 2023 1.660 1.660 1.630 1.640 9,396 -0.06(-3.30%)
May 11, 2023 1.720 1.720 1.696 1.696 1,564 -0.10(-5.78%)
May 10, 2023 1.780 1.800 1.760 1.800 137,886 +0.02(+0.84%)
May 09, 2023 1.775 1.785 1.762 1.785 4,649 -0.02(-0.83%)
May 08, 2023 1.760 1.800 1.760 1.800 5,171 +0.08(+4.65%)
May 05, 2023 1.690 1.724 1.685 1.720 41,743 +0.03(+2.08%)
May 04, 2023 1.707 1.730 1.685 1.685 12,022 -0.01(-0.47%)
May 03, 2023 1.670 1.693 1.670 1.693 15,778 +0.02(+1.38%)
May 02, 2023 1.675 1.700 1.650 1.670 12,841 +0.00(+0.00%)
May 01, 2023 1.700 1.722 1.670 1.670 9,459 -0.04(-2.34%)
Apr 28, 2023 1.720 1.730 1.710 1.710 7,114 -0.04(-2.29%)
Apr 27, 2023 1.700 1.750 1.700 1.750 1,977 +0.03(+1.74%)
Apr 26, 2023 1.699 1.720 1.699 1.720 7,017 +0.01(+0.58%)
Apr 25, 2023 1.715 1.715 1.680 1.710 25,318 -0.02(-1.16%)
Apr 24, 2023 1.730 1.737 1.730 1.730 8,102 +0.02(+1.17%)
Apr 21, 2023 1.710 1.752 1.710 1.710 7,966 -0.01(-0.58%)
Apr 20, 2023 1.730 1.740 1.720 1.720 8,947 +0.00(+0.00%)
Apr 19, 2023 1.720 1.720 1.720 1.720 12,946 -0.04(-2.47%)
Apr 18, 2023 1.760 1.764 1.760 1.764 3,173 +0.01(+0.66%)
Apr 17, 2023 1.750 1.759 1.750 1.752 7,459 -0.01(-0.45%)
Apr 14, 2023 1.740 1.768 1.740 1.760 7,869 +0.01(+0.57%)
Apr 13, 2023 1.730 1.780 1.730 1.750 11,763 -0.02(-1.13%)
Apr 12, 2023 1.750 1.770 1.750 1.770 22,941 +0.04(+2.25%)
Apr 11, 2023 1.730 1.740 1.730 1.731 27,079 +0.02(+0.93%)
Apr 10, 2023 1.715 1.730 1.695 1.715 35,338 +0.01(+0.45%)
Apr 06, 2023 1.710 1.712 1.707 1.707 803 -0.04(-2.15%)
Apr 05, 2023 1.730 1.760 1.730 1.745 9,428 +0.01(+0.29%)
Apr 04, 2023 1.752 1.770 1.740 1.740 15,200 +0.01(+0.58%)
Apr 03, 2023 1.715 1.730 1.700 1.730 86,683 +0.00(+0.00%)
Mar 31, 2023 1.715 1.730 1.700 1.730 3,259 -0.02(-1.14%)
Mar 30, 2023 1.740 1.750 1.740 1.750 3,986 +0.01(+0.57%)
Mar 29, 2023 1.750 1.755 1.740 1.740 6,215 -0.02(-1.14%)
Mar 28, 2023 1.760 1.790 1.752 1.760 12,887 +0.00(+0.00%)
Mar 27, 2023 1.750 1.760 1.740 1.760 4,892 +0.01(+0.57%)
Mar 24, 2023 1.760 1.760 1.740 1.750 7,355 +0.01(+0.75%)
Mar 23, 2023 1.740 1.745 1.737 1.737 21,426 +0.01(+0.70%)
Mar 22, 2023 1.718 1.730 1.718 1.725 19,510 +0.02(+0.88%)
Mar 21, 2023 1.695 1.710 1.690 1.710 17,143 +0.01(+0.88%)
Mar 20, 2023 1.670 1.710 1.670 1.695 20,220 +0.02(+0.89%)
Mar 17, 2023 1.680 1.680 1.670 1.680 36,321 -0.02(-1.18%)
Mar 16, 2023 1.700 1.710 1.680 1.700 98,571 +0.04(+2.41%)
Mar 15, 2023 1.680 1.690 1.660 1.660 48,389 -0.04(-2.35%)
Mar 14, 2023 1.690 1.700 1.680 1.700 16,886 +0.01(+0.59%)
Mar 13, 2023 1.700 1.710 1.680 1.690 31,874 +0.00(+0.00%)
Mar 10, 2023 1.688 1.700 1.680 1.690 7,224 +0.02(+1.20%)
Mar 09, 2023 1.675 1.690 1.670 1.670 22,585 -0.01(-0.60%)
Mar 08, 2023 1.690 1.690 1.680 1.680 19,772 -0.02(-1.18%)
Mar 07, 2023 1.700 1.718 1.700 1.700 57,538 +0.02(+1.19%)
Mar 06, 2023 1.690 1.704 1.680 1.680 65,566 +0.01(+0.90%)
Mar 03, 2023 1.650 1.670 1.650 1.665 18,543 +0.04(+2.15%)
Mar 02, 2023 1.630 1.640 1.620 1.630 44,413 -0.03(-1.81%)
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.