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 (%)
Aug 30, 2019 2.530 2.530 2.500 2.510 66,200 +0.04(+1.62%)
Aug 29, 2019 2.465 2.470 2.460 2.470 63,350 -0.00(-0.00%)
Aug 28, 2019 2.451 2.490 2.450 2.470 69,848 -0.03(-1.20%)
Aug 27, 2019 2.500 2.540 2.490 2.500 209,898 +0.04(+1.42%)
Aug 26, 2019 2.475 2.475 2.450 2.465 52,310 -0.03(-1.00%)
Aug 23, 2019 2.490 2.520 2.470 2.490 65,900 -0.02(-0.80%)
Aug 22, 2019 2.530 2.530 2.480 2.510 24,442 -0.06(-2.33%)
Aug 21, 2019 2.550 2.600 2.550 2.570 26,698 -0.02(-0.77%)
Aug 20, 2019 2.595 2.600 2.580 2.590 226,705 -0.01(-0.38%)
Aug 19, 2019 2.600 2.620 2.600 2.600 28,757 +0.00(+0.00%)
Aug 16, 2019 2.580 2.610 2.580 2.600 192,900 -0.01(-0.38%)
Aug 15, 2019 2.560 2.625 2.550 2.610 182,866 +0.07(+2.96%)
Aug 14, 2019 2.580 2.580 2.520 2.535 47,374 -0.09(-3.61%)
Aug 13, 2019 2.650 2.660 2.620 2.630 134,041 +0.06(+2.33%)
Aug 12, 2019 2.580 2.640 2.550 2.570 24,929 -0.02(-0.77%)
Aug 09, 2019 2.610 2.610 2.580 2.590 37,300 -0.01(-0.38%)
Aug 08, 2019 2.600 2.600 2.560 2.600 34,474 -0.18(-6.47%)
Aug 07, 2019 2.810 2.810 2.730 2.780 44,726 +0.08(+2.96%)
Aug 06, 2019 2.660 2.720 2.660 2.700 62,791 +0.15(+5.88%)
Aug 05, 2019 2.600 2.640 2.550 2.550 36,969 -0.18(-6.59%)
Aug 02, 2019 2.830 2.830 2.700 2.730 111,900 -0.33(-10.64%)
Aug 01, 2019 3.040 3.090 3.040 3.055 109,047 -0.06(-2.08%)
Jul 31, 2019 3.090 3.146 3.075 3.120 91,838 +0.04(+1.30%)
Jul 30, 2019 3.080 3.080 3.060 3.080 24,131 -0.01(-0.32%)
Jul 29, 2019 3.120 3.120 3.090 3.090 10,967 -0.04(-1.44%)
Jul 26, 2019 3.130 3.140 3.120 3.135 44,500 +0.05(+1.79%)
Jul 25, 2019 3.090 3.100 3.070 3.080 26,188 -0.11(-3.45%)
Jul 24, 2019 3.200 3.200 3.170 3.190 29,878 -0.01(-0.31%)
Jul 23, 2019 3.130 3.200 3.130 3.200 327,207 +0.04(+1.27%)
Jul 22, 2019 3.150 3.180 3.150 3.160 19,268 +0.03(+0.96%)
Jul 19, 2019 3.130 3.140 3.120 3.130 2,300 -0.03(-0.95%)
Jul 18, 2019 3.090 3.160 3.090 3.160 149,882 -0.06(-1.86%)
Jul 17, 2019 3.237 3.237 3.200 3.220 53,165 +0.14(+4.55%)
Jul 16, 2019 3.140 3.140 3.070 3.080 159,478 -0.07(-2.22%)
Jul 15, 2019 3.140 3.150 3.130 3.150 19,011 -0.01(-0.32%)
Jul 12, 2019 3.180 3.180 3.120 3.160 13,700 -0.05(-1.56%)
Jul 11, 2019 3.208 3.230 3.180 3.210 68,906 +0.04(+1.26%)
Jul 10, 2019 3.120 3.190 3.120 3.170 91,646 +0.13(+4.27%)
Jul 09, 2019 3.010 3.060 3.010 3.040 40,249 -0.01(-0.32%)
Jul 08, 2019 3.070 3.090 3.020 3.050 54,672 +0.02(+0.66%)
Jul 05, 2019 2.970 3.030 2.970 3.030 41,800 +0.18(+6.32%)
Jul 03, 2019 2.850 2.850 2.840 2.850 7,700 +0.05(+1.79%)
Jul 02, 2019 2.830 2.830 2.786 2.800 106,260 +0.03(+1.08%)
Jul 01, 2019 2.810 2.810 2.760 2.770 26,631 +0.06(+2.21%)
Jun 28, 2019 2.708 2.710 2.700 2.710 15,300 +0.04(+1.50%)
Jun 27, 2019 2.671 2.672 2.660 2.670 33,162 +0.03(+1.14%)
Jun 26, 2019 2.625 2.640 2.610 2.640 26,769 +0.02(+0.76%)
Jun 25, 2019 2.620 2.650 2.610 2.620 116,754 +0.00(+0.00%)
Jun 24, 2019 2.615 2.630 2.600 2.620 35,731 +0.01(+0.38%)
Jun 21, 2019 2.580 2.620 2.580 2.610 53,800 +0.04(+1.56%)
Jun 20, 2019 2.570 2.585 2.560 2.570 45,816 +0.07(+2.80%)
Jun 19, 2019 2.520 2.520 2.490 2.500 82,307 +0.06(+2.46%)
Jun 18, 2019 2.400 2.440 2.400 2.440 283,694 +0.03(+1.24%)
Jun 17, 2019 2.430 2.430 2.400 2.410 100,767 -0.02(-0.82%)
Jun 14, 2019 2.400 2.440 2.400 2.430 112,900 +0.01(+0.41%)
Jun 13, 2019 2.450 2.450 2.390 2.420 67,597 -0.05(-2.02%)
Jun 12, 2019 2.500 2.500 2.470 2.470 77,767 +0.06(+2.49%)
Jun 11, 2019 2.410 2.424 2.390 2.410 1,141,395 +0.06(+2.55%)
Jun 10, 2019 2.340 2.360 2.320 2.350 84,982 +0.02(+0.86%)
Jun 07, 2019 2.280 2.330 2.280 2.330 95,300 +0.08(+3.56%)
Jun 06, 2019 2.250 2.270 2.250 2.250 64,699 -0.05(-2.17%)
Jun 05, 2019 2.300 2.300 2.280 2.300 157,546 +0.03(+1.32%)
Jun 04, 2019 2.230 2.271 2.230 2.270 197,246 +0.11(+5.09%)
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.