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 )

1.555 -0.035 (-2.20%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 20, 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 31, 2023 1.520 1.550 1.460 1.460 3,047 -0.02(-1.35%)
Jul 28, 2023 1.530 1.530 1.400 1.480 6,369 +0.01(+1.00%)
Jul 27, 2023 1.430 1.470 1.400 1.465 57,720 +0.12(+8.55%)
Jul 26, 2023 1.345 1.360 1.345 1.350 9,690 -0.01(-0.74%)
Jul 25, 2023 1.360 1.375 1.320 1.360 11,590 +0.01(+0.74%)
Jul 24, 2023 1.300 1.370 1.300 1.350 29,274 -0.02(-1.46%)
Jul 21, 2023 1.330 1.370 1.310 1.370 15,657 +0.02(+1.48%)
Jul 20, 2023 1.350 1.390 1.330 1.350 10,380 +0.01(+0.75%)
Jul 19, 2023 1.345 1.449 1.340 1.340 12,668 -0.05(-3.60%)
Jul 18, 2023 1.425 1.440 1.390 1.390 3,712 +0.01(+1.09%)
Jul 17, 2023 1.401 1.401 1.308 1.375 4,158 -0.03(-2.48%)
Jul 14, 2023 1.385 1.426 1.370 1.410 12,280 +0.04(+2.92%)
Jul 13, 2023 1.410 1.410 1.330 1.370 17,533 -0.01(-0.72%)
Jul 12, 2023 1.355 1.390 1.320 1.380 53,570 +0.03(+2.22%)
Jul 11, 2023 1.370 1.370 1.340 1.350 41,886 +0.02(+1.12%)
Jul 10, 2023 1.420 1.420 1.321 1.335 11,464 -0.04(-2.55%)
Jul 07, 2023 1.380 1.410 1.330 1.370 17,528 +0.04(+3.01%)
Jul 06, 2023 1.330 1.364 1.330 1.330 33,407 -0.02(-1.48%)
Jul 05, 2023 1.400 1.400 1.350 1.350 24,807 -0.06(-4.26%)
Jul 03, 2023 1.420 1.420 1.410 1.410 10,310 +0.06(+4.21%)
Jun 30, 2023 1.340 1.355 1.340 1.353 16,639 +0.03(+2.50%)
Jun 29, 2023 1.320 1.345 1.320 1.320 17,188 +0.00(+0.00%)
Jun 28, 2023 1.340 1.340 1.320 1.320 13,273 +0.00(+0.00%)
Jun 27, 2023 1.325 1.330 1.320 1.320 67,340 +0.02(+1.54%)
Jun 26, 2023 1.309 1.320 1.300 1.300 24,917 -0.03(-2.26%)
Jun 23, 2023 1.315 1.330 1.300 1.330 40,048 +0.00(+0.00%)
Jun 22, 2023 1.320 1.350 1.320 1.330 32,397 -0.02(-1.48%)
Jun 21, 2023 1.350 1.380 1.350 1.350 48,525 -0.02(-1.46%)
Jun 20, 2023 1.371 1.383 1.360 1.370 47,367 +0.07(+5.38%)
Jun 16, 2023 1.320 1.320 1.300 1.300 10,527 -0.04(-2.99%)
Jun 15, 2023 1.360 1.360 1.320 1.340 176,380 -0.02(-1.47%)
Jun 14, 2023 1.380 1.390 1.340 1.360 15,393 -0.03(-2.16%)
Jun 13, 2023 1.430 1.430 1.390 1.390 71,115 -0.01(-0.71%)
Jun 12, 2023 1.440 1.440 1.400 1.400 20,411 -0.01(-0.72%)
Jun 09, 2023 1.420 1.427 1.410 1.410 95,593 -0.01(-0.70%)
Jun 08, 2023 1.430 1.442 1.420 1.420 44,524 -0.01(-0.35%)
Jun 07, 2023 1.400 1.450 1.390 1.425 109,163 +0.05(+3.26%)
Jun 06, 2023 1.394 1.394 1.360 1.380 98,427 +0.03(+1.92%)
Jun 05, 2023 1.350 1.402 1.350 1.354 77,152 +0.02(+1.42%)
Jun 02, 2023 1.360 1.360 1.310 1.335 35,978 -0.02(-1.11%)
Jun 01, 2023 1.350 1.365 1.330 1.350 112,856 +0.00(+0.00%)
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%)
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.