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 )

1.520 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Jun 12, 2024 1.400 1.520 1.400 1.520 5,374 +0.04(+2.70%)
Jun 11, 2024 1.470 1.480 1.470 1.480 2,358 -0.05(-3.58%)
Jun 10, 2024 1.530 1.560 1.490 1.535 6,347 +0.07(+5.14%)
Jun 07, 2024 1.500 1.500 1.455 1.460 2,834 +0.01(+0.69%)
Jun 06, 2024 1.570 1.570 1.450 1.450 7,063 -0.05(-3.33%)
Jun 05, 2024 1.420 1.700 1.420 1.500 11,135 +0.06(+4.17%)
Jun 04, 2024 1.495 1.550 1.440 1.440 3,614 -0.08(-5.26%)
Jun 03, 2024 1.490 1.520 1.490 1.520 1,029 +0.09(+6.29%)
May 31, 2024 1.450 1.460 1.430 1.430 81,842 -0.04(-2.72%)
May 30, 2024 1.462 1.470 1.450 1.470 82,548 +0.06(+4.26%)
May 29, 2024 1.425 1.425 1.380 1.410 15,347 -0.02(-1.67%)
May 28, 2024 1.500 1.500 1.250 1.434 3,675 -0.00(-0.07%)
May 24, 2024 1.400 1.435 1.400 1.435 8,311 +0.04(+2.50%)
May 23, 2024 1.391 1.400 1.360 1.400 1,224 -0.02(-1.41%)
May 22, 2024 1.400 1.440 1.390 1.420 15,863 +0.09(+6.77%)
May 21, 2024 1.360 1.360 1.330 1.330 1,136 +0.06(+4.31%)
May 20, 2024 1.270 1.277 1.270 1.275 1,967 +0.01(+1.19%)
May 17, 2024 1.300 1.300 1.260 1.260 6,754 -0.02(-1.56%)
May 16, 2024 1.336 1.336 1.252 1.280 4,323 +0.04(+3.23%)
May 15, 2024 1.330 1.330 1.240 1.240 2,492 -0.04(-3.16%)
May 14, 2024 1.260 1.280 1.260 1.280 4,336 -0.03(-2.25%)
May 13, 2024 1.240 1.317 1.240 1.310 9,048 -0.01(-0.76%)
May 10, 2024 1.302 1.320 1.280 1.320 2,167 -0.01(-0.75%)
May 09, 2024 1.276 1.330 1.276 1.330 10,960 +0.01(+0.76%)
May 08, 2024 1.340 1.340 1.290 1.320 4,617 -0.02(-1.49%)
May 07, 2024 1.250 1.390 1.250 1.340 6,164 +0.00(+0.00%)
May 06, 2024 1.320 1.340 1.320 1.340 3,444 +0.00(+0.00%)
May 03, 2024 1.300 1.340 1.260 1.340 4,755 +0.05(+3.47%)
May 02, 2024 1.210 1.300 1.210 1.295 17,108 +0.02(+1.57%)
May 01, 2024 1.275 1.275 1.275 1.275 376 +0.00(+0.39%)
Apr 30, 2024 1.190 1.270 1.180 1.270 2,752 +0.00(+0.00%)
Apr 29, 2024 1.268 1.300 1.200 1.270 6,162 -0.03(-2.31%)
Apr 26, 2024 1.300 1.300 1.300 1.300 261 +0.01(+0.78%)
Apr 25, 2024 1.340 1.340 1.260 1.290 53,620 +0.01(+0.39%)
Apr 24, 2024 1.290 1.295 1.285 1.285 773 -0.01(-0.39%)
Apr 23, 2024 1.320 1.325 1.290 1.290 2,978 +0.03(+2.26%)
Apr 22, 2024 1.278 1.280 1.260 1.262 9,149 +0.04(+3.40%)
Apr 19, 2024 1.160 1.250 1.160 1.220 9,557 -0.05(-3.94%)
Apr 18, 2024 1.270 1.272 1.260 1.270 12,139 +0.03(+2.42%)
Apr 17, 2024 1.250 1.260 1.240 1.240 15,573 -0.02(-1.59%)
Apr 16, 2024 1.260 1.330 1.260 1.260 20,148 -0.04(-3.08%)
Apr 15, 2024 1.320 1.331 1.270 1.300 6,949 +0.03(+2.36%)
Apr 12, 2024 1.330 1.345 1.270 1.270 1,993 +0.00(+0.00%)
Apr 11, 2024 1.350 1.350 1.270 1.270 12,809 -0.04(-3.05%)
Apr 10, 2024 1.310 1.390 1.310 1.310 1,905 -0.00(-0.38%)
Apr 09, 2024 1.390 1.390 1.310 1.315 6,848 -0.01(-0.38%)
Apr 08, 2024 1.320 1.350 1.300 1.320 12,727 -0.03(-2.22%)
Apr 05, 2024 1.365 1.380 1.350 1.350 6,285 -0.02(-1.46%)
Apr 04, 2024 1.340 1.370 1.340 1.370 6,732 +0.03(+2.24%)
Apr 03, 2024 1.370 1.370 1.340 1.340 9,843 -0.04(-2.90%)
Apr 02, 2024 1.300 1.380 1.300 1.380 3,280 +0.03(+2.37%)
Apr 01, 2024 1.400 1.400 1.332 1.348 1,828 -0.02(-1.25%)
Mar 28, 2024 1.350 1.367 1.350 1.365 10,336 +0.07(+5.81%)
Mar 27, 2024 1.320 1.320 1.280 1.290 13,339 -0.01(-0.77%)
Mar 26, 2024 1.350 1.350 1.290 1.300 14,617 -0.06(-4.41%)
Mar 25, 2024 1.310 1.400 1.310 1.360 7,108 -0.04(-2.86%)
Mar 22, 2024 1.360 1.400 1.350 1.400 21,675 +0.09(+6.85%)
Mar 21, 2024 1.300 1.369 1.300 1.310 26,642 -0.02(-1.48%)
Mar 20, 2024 1.360 1.360 1.310 1.330 33,372 +0.02(+1.53%)
Mar 19, 2024 1.280 1.330 1.280 1.310 10,140 -0.01(-0.76%)
Mar 18, 2024 1.360 1.360 1.300 1.320 3,438 +0.02(+1.27%)
Mar 15, 2024 1.290 1.305 1.288 1.304 2,166 +0.02(+1.84%)
Mar 14, 2024 1.340 1.340 1.280 1.280 2,414 -0.05(-3.76%)
Mar 13, 2024 1.290 1.330 1.290 1.330 5,625 +0.02(+1.52%)
Mar 12, 2024 1.310 1.343 1.310 1.310 16,543 +0.03(+2.35%)
Mar 11, 2024 1.250 1.340 1.250 1.280 19,430 -0.05(-3.76%)
Mar 08, 2024 1.340 1.340 1.300 1.330 11,594 +0.05(+3.91%)
Mar 07, 2024 1.315 1.315 1.260 1.280 8,192 -0.01(-0.45%)
Mar 06, 2024 1.340 1.340 1.260 1.286 3,713 +0.02(+1.24%)
Mar 05, 2024 1.280 1.290 1.260 1.270 7,972 -0.03(-2.31%)
Mar 04, 2024 1.305 1.310 1.280 1.300 4,889 -0.01(-0.76%)
Mar 01, 2024 1.350 1.350 1.300 1.310 14,503 +0.00(+0.00%)
Feb 29, 2024 1.350 1.350 1.260 1.310 11,225 +0.01(+0.58%)
Feb 28, 2024 1.350 1.350 1.302 1.302 4,071 -0.01(-0.57%)
Feb 27, 2024 1.325 1.325 1.310 1.310 10,500 -0.04(-2.96%)
Feb 26, 2024 1.370 1.370 1.260 1.350 18,230 +0.03(+2.27%)
Feb 23, 2024 1.290 1.321 1.290 1.320 7,365 +0.03(+2.33%)
Feb 22, 2024 1.350 1.350 1.280 1.290 12,776 +0.00(+0.00%)
Feb 21, 2024 1.308 1.308 1.290 1.290 7,624 -0.06(-4.44%)
Feb 20, 2024 1.350 1.350 1.310 1.350 19,064 +0.06(+4.65%)
Feb 16, 2024 1.300 1.300 1.279 1.290 28,046 -0.03(-2.27%)
Feb 15, 2024 1.360 1.360 1.300 1.320 57,050 +0.01(+0.76%)
Feb 14, 2024 1.320 1.350 1.300 1.310 14,325 -0.03(-2.24%)
Feb 13, 2024 1.362 1.362 1.340 1.340 17,161 +0.00(+0.00%)
Feb 12, 2024 1.300 1.345 1.300 1.340 3,771 +0.02(+1.52%)
Feb 09, 2024 1.350 1.350 1.320 1.320 15,043 -0.03(-2.22%)
Feb 08, 2024 1.360 1.400 1.350 1.350 33,625 -0.08(-5.59%)
Feb 07, 2024 1.480 1.480 1.415 1.430 10,889 -0.07(-4.98%)
Feb 06, 2024 1.570 1.570 1.460 1.505 166,906 -0.10(-5.94%)
Feb 05, 2024 1.590 1.744 1.590 1.600 6,651 -0.06(-3.90%)
Feb 02, 2024 1.710 1.710 1.650 1.665 3,881 +0.04(+2.78%)
Feb 01, 2024 1.620 1.635 1.620 1.620 3,383 +0.01(+0.62%)
Jan 31, 2024 1.610 1.610 1.610 1.610 336 -0.03(-1.83%)
Jan 30, 2024 1.670 1.670 1.633 1.640 3,080 -0.02(-1.20%)
Jan 29, 2024 1.700 1.800 1.660 1.660 3,166 -0.06(-3.49%)
Jan 26, 2024 1.690 1.740 1.690 1.720 12,814 +0.02(+1.18%)
Jan 25, 2024 1.710 1.790 1.700 1.700 674 -0.03(-1.73%)
Jan 24, 2024 1.770 1.790 1.730 1.730 3,631 -0.01(-0.57%)
Jan 23, 2024 1.740 1.740 1.720 1.740 1,976 -0.03(-1.69%)
Jan 22, 2024 1.780 1.780 1.760 1.770 4,864 +0.02(+1.14%)
Jan 19, 2024 1.761 1.762 1.750 1.750 7,741 -0.06(-3.58%)
Jan 18, 2024 1.830 1.830 1.780 1.815 5,728 +0.06(+3.66%)
Jan 17, 2024 1.780 1.780 1.750 1.751 33,206 -0.03(-1.63%)
Jan 16, 2024 1.760 1.780 1.760 1.780 4,106 -0.03(-1.87%)
Jan 12, 2024 1.840 1.840 1.790 1.814 5,191 +0.04(+2.49%)
Jan 11, 2024 1.910 1.910 1.770 1.770 2,272 -0.05(-2.75%)
Jan 10, 2024 1.830 1.830 1.750 1.820 5,251 +0.07(+4.00%)
Jan 09, 2024 1.770 1.770 1.750 1.750 2,183 -0.01(-0.57%)
Jan 08, 2024 1.740 1.760 1.740 1.760 2,941 +0.02(+1.15%)
Jan 05, 2024 1.730 1.740 1.730 1.740 1,750 +0.08(+5.14%)
Jan 04, 2024 1.680 1.690 1.655 1.655 1,409 -0.02(-1.49%)
Jan 03, 2024 1.664 1.680 1.664 1.680 935 -0.05(-2.95%)
Jan 02, 2024 1.731 1.731 1.731 1.731 346 +0.01(+0.64%)
Dec 29, 2023 1.630 1.735 1.630 1.720 3,417 +0.01(+0.58%)
Dec 28, 2023 1.810 1.810 1.690 1.710 10,466 +0.02(+1.18%)
Dec 27, 2023 1.700 1.700 1.690 1.690 1,108 +0.03(+1.81%)
Dec 26, 2023 1.660 1.660 1.660 1.660 2,098 -0.06(-3.49%)
Dec 22, 2023 1.666 1.720 1.620 1.720 1,457 +0.02(+1.18%)
Dec 21, 2023 1.700 1.700 1.676 1.700 3,105 +0.00(+0.00%)
Dec 20, 2023 1.620 1.705 1.620 1.700 2,156 +0.05(+3.03%)
Dec 19, 2023 1.651 1.710 1.650 1.650 18,261 -0.08(-4.62%)
Dec 18, 2023 1.610 1.735 1.610 1.730 1,522 -0.03(-1.82%)
Dec 15, 2023 1.762 1.762 1.762 1.762 213 -0.00(-0.20%)
Dec 14, 2023 1.700 1.766 1.700 1.766 2,127 +0.02(+0.89%)
Dec 13, 2023 1.720 1.800 1.720 1.750 37,745 +0.09(+5.42%)
Dec 12, 2023 1.680 1.680 1.657 1.660 1,735 +0.06(+3.56%)
Dec 11, 2023 1.600 1.740 1.600 1.603 10,362 +0.02(+1.46%)
Dec 08, 2023 1.590 1.590 1.580 1.580 2,766 +0.00(+0.00%)
Dec 07, 2023 1.540 1.690 1.540 1.580 17,943 -0.02(-1.25%)
Dec 06, 2023 1.520 1.614 1.490 1.600 2,035 +0.12(+8.11%)
Dec 05, 2023 1.490 1.490 1.480 1.480 2,199 -0.04(-2.63%)
Dec 04, 2023 1.500 1.530 1.500 1.520 2,906 -0.03(-1.68%)
Dec 01, 2023 1.520 1.570 1.520 1.546 1,238 +0.05(+3.07%)
Nov 30, 2023 1.520 1.530 1.490 1.500 3,341 -0.01(-0.66%)
Nov 29, 2023 1.515 1.570 1.510 1.510 4,624 -0.09(-5.63%)
Nov 28, 2023 1.540 1.600 1.540 1.600 14,507 -0.08(-4.76%)
Nov 27, 2023 1.670 1.680 1.637 1.680 18,937 +0.00(+0.10%)
Nov 24, 2023 1.678 1.678 1.678 1.678 279 -0.07(-4.10%)
Nov 22, 2023 1.800 1.800 1.650 1.750 6,324 -0.09(-4.89%)
Nov 21, 2023 1.780 1.860 1.780 1.840 85,424 +0.23(+14.29%)
Nov 20, 2023 1.600 1.640 1.600 1.610 8,294 +0.03(+1.90%)
Nov 17, 2023 1.540 1.580 1.540 1.580 4,213 +0.01(+0.64%)
Nov 16, 2023 1.546 1.570 1.510 1.570 23,152 +0.01(+0.64%)
Nov 15, 2023 1.520 1.580 1.520 1.560 29,724 +0.08(+5.19%)
Nov 14, 2023 1.410 1.510 1.410 1.483 5,852 +0.01(+0.35%)
Nov 13, 2023 1.432 1.478 1.406 1.478 5,793 -0.00(-0.14%)
Nov 10, 2023 1.480 1.480 1.480 1.480 894 +0.03(+2.42%)
Nov 09, 2023 1.450 1.490 1.445 1.445 4,503 -0.13(-8.49%)
Nov 08, 2023 1.530 1.580 1.530 1.579 3,183 +0.02(+1.22%)
Nov 07, 2023 1.560 1.560 1.560 1.560 1,529 +0.00(+0.26%)
Nov 06, 2023 1.540 1.570 1.540 1.556 2,352 -0.02(-1.52%)
Nov 03, 2023 1.580 1.610 1.500 1.580 8,600 +0.05(+2.93%)
Nov 02, 2023 1.535 1.550 1.510 1.535 13,118 +0.02(+1.66%)
Nov 01, 2023 1.440 1.545 1.440 1.510 1,736 +0.01(+0.66%)
Oct 31, 2023 1.530 1.530 1.500 1.500 1,202 +0.01(+0.34%)
Oct 30, 2023 1.495 1.495 1.495 1.495 2,700 -0.01(-0.86%)
Oct 27, 2023 1.515 1.520 1.508 1.508 7,137 +0.02(+1.21%)
Oct 26, 2023 1.440 1.520 1.440 1.490 7,009 -0.08(-5.02%)
Oct 25, 2023 1.430 1.570 1.430 1.569 2,323 +0.07(+4.59%)
Oct 24, 2023 1.420 1.500 1.420 1.500 10,893 -0.01(-0.66%)
Oct 23, 2023 1.505 1.510 1.505 1.510 1,019 +0.00(+0.00%)
Oct 20, 2023 1.510 1.510 1.510 1.510 372 -0.03(-1.95%)
Oct 19, 2023 1.550 1.550 1.520 1.540 1,897 +0.03(+1.99%)
Oct 18, 2023 1.520 1.520 1.510 1.510 598 -0.03(-2.27%)
Oct 17, 2023 1.600 1.600 1.530 1.545 2,897 +0.02(+1.31%)
Oct 16, 2023 1.547 1.547 1.500 1.525 188,266 -0.04(-2.24%)
Oct 12, 2023 1.560 39 +0.10(+6.85%)
Oct 11, 2023 1.510 1.510 1.460 1.460 21,824 -0.05(-3.31%)
Oct 10, 2023 1.505 1.510 1.460 1.510 23,862 +0.01(+0.67%)
Oct 09, 2023 1.500 1.500 1.495 1.500 5,428 -0.03(-2.28%)
Oct 06, 2023 1.535 1.535 1.500 1.535 102,667 +0.01(+0.95%)
Oct 05, 2023 1.440 1.580 1.440 1.521 1,680 +0.04(+2.40%)
Oct 04, 2023 1.500 1.535 1.485 1.485 5,683 +0.01(+0.68%)
Oct 03, 2023 1.470 1.475 1.460 1.475 5,941 -0.05(-3.28%)
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.