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 (%)
Jul 29, 2022 1.920 1.960 1.880 1.960 28,357 +0.06(+2.94%)
Jul 28, 2022 1.890 1.920 1.880 1.904 62,041 +0.00(+0.21%)
Jul 27, 2022 1.940 1.940 1.840 1.900 15,518 +0.01(+0.53%)
Jul 26, 2022 1.930 1.930 1.890 1.890 197,271 -0.01(-0.53%)
Jul 25, 2022 1.910 1.918 1.896 1.900 18,968 -0.01(-0.52%)
Jul 22, 2022 1.910 1.917 1.890 1.910 16,480 +0.00(+0.00%)
Jul 21, 2022 1.970 1.970 1.890 1.910 9,384 +0.02(+1.06%)
Jul 20, 2022 1.880 1.910 1.880 1.890 35,703 +0.00(+0.00%)
Jul 19, 2022 1.895 1.910 1.880 1.890 35,753 +0.03(+1.61%)
Jul 18, 2022 1.875 1.880 1.860 1.860 7,608 +0.03(+1.64%)
Jul 15, 2022 1.845 1.859 1.830 1.830 21,112 +0.01(+0.55%)
Jul 14, 2022 1.810 1.830 1.810 1.820 60,825 -0.03(-1.62%)
Jul 13, 2022 1.855 1.880 1.820 1.850 100,142 +0.00(+0.00%)
Jul 12, 2022 1.879 1.880 1.850 1.850 277,381 -0.05(-2.63%)
Jul 11, 2022 1.888 1.900 1.877 1.900 100,964 -0.01(-0.52%)
Jul 08, 2022 1.892 1.910 1.880 1.910 20,054 +0.01(+0.53%)
Jul 07, 2022 1.890 1.900 1.850 1.900 347,899 +0.03(+1.60%)
Jul 06, 2022 1.870 1.870 1.820 1.870 672,347 +0.05(+2.75%)
Jul 05, 2022 1.870 1.870 1.820 1.820 86,458 -0.05(-2.67%)
Jul 01, 2022 1.790 1.870 1.790 1.870 42,599 -0.01(-0.58%)
Jun 30, 2022 1.850 1.900 1.830 1.881 37,080 +0.03(+1.69%)
Jun 29, 2022 1.845 1.860 1.830 1.850 155,809 -0.01(-0.55%)
Jun 28, 2022 1.950 1.950 1.860 1.860 340,642 -0.03(-1.59%)
Jun 27, 2022 1.910 1.939 1.874 1.890 46,201 -0.03(-1.31%)
Jun 24, 2022 1.950 1.960 1.890 1.915 51,773 +0.05(+2.96%)
Jun 23, 2022 1.870 1.890 1.860 1.860 156,194 -0.03(-1.85%)
Jun 22, 2022 1.910 1.940 1.871 1.895 297,028 -0.02(-1.30%)
Jun 21, 2022 1.895 1.920 1.890 1.920 52,886 +0.03(+1.59%)
Jun 17, 2022 1.885 1.940 1.860 1.890 96,681 +0.04(+2.16%)
Jun 16, 2022 1.850 1.880 1.840 1.850 163,565 -0.02(-1.07%)
Jun 15, 2022 1.840 1.870 1.820 1.870 221,489 +0.09(+5.06%)
Jun 14, 2022 1.850 1.850 1.770 1.780 538,726 -0.03(-1.93%)
Jun 13, 2022 1.825 1.830 1.800 1.815 99,201 -0.02(-0.82%)
Jun 10, 2022 1.830 1.860 1.830 1.830 101,497 +0.00(+0.00%)
Jun 09, 2022 1.860 1.870 1.830 1.830 114,646 -0.09(-4.94%)
Jun 08, 2022 1.960 1.980 1.860 1.925 108,907 -0.05(-2.78%)
Jun 07, 2022 1.990 1.990 1.970 1.980 82,737 -0.01(-0.50%)
Jun 06, 2022 1.990 1.990 1.950 1.990 29,267 -0.02(-1.00%)
Jun 03, 2022 2.008 2.010 1.990 2.010 55,912 -0.02(-1.13%)
Jun 02, 2022 2.025 2.060 2.020 2.033 82,338 +0.01(+0.64%)
Jun 01, 2022 2.040 2.070 2.020 2.020 80,040 +0.03(+1.30%)
May 31, 2022 2.010 2.010 1.980 1.994 105,755 -0.07(-3.20%)
May 27, 2022 2.010 2.060 2.010 2.060 28,451 +0.01(+0.49%)
May 26, 2022 2.035 2.050 2.020 2.050 94,908 +0.00(+0.00%)
May 25, 2022 2.000 2.050 1.990 2.050 78,605 +0.02(+0.99%)
May 24, 2022 2.050 2.060 2.030 2.030 109,614 -0.03(-1.46%)
May 23, 2022 2.060 2.070 2.050 2.060 42,422 +0.02(+0.73%)
May 20, 2022 2.060 2.060 2.030 2.045 81,501 -0.02(-0.73%)
May 19, 2022 2.050 2.064 2.030 2.060 54,641 +0.06(+3.00%)
May 18, 2022 2.020 2.040 2.000 2.000 49,981 -0.02(-0.89%)
May 17, 2022 1.990 2.020 1.990 2.018 340,029 +0.01(+0.40%)
May 16, 2022 1.995 2.010 1.980 2.010 80,767 +0.02(+1.01%)
May 13, 2022 1.954 2.020 1.950 1.990 54,089 +0.05(+2.63%)
May 12, 2022 1.945 1.950 1.910 1.939 127,450 -0.07(-3.53%)
May 11, 2022 2.065 2.120 2.010 2.010 340,756 -0.03(-1.47%)
May 10, 2022 2.020 2.040 1.980 2.040 710,086 +0.04(+2.00%)
May 09, 2022 2.000 2.014 1.980 2.000 116,651 -0.01(-0.50%)
May 06, 2022 2.000 2.050 2.000 2.010 153,973 -0.03(-1.47%)
May 05, 2022 2.100 2.140 2.020 2.040 116,352 -0.04(-1.92%)
May 04, 2022 2.080 2.130 2.040 2.080 212,260 +0.01(+0.48%)
May 03, 2022 2.040 2.090 2.010 2.070 511,160 +0.06(+2.99%)
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.