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 )

1.400 -0.080 (-5.41%)
Streaming Delayed Price Updated: 9:31 AM 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 (%)
Sep 30, 2020 3.010 3.058 3.010 3.010 73,678 +0.05(+1.69%)
Sep 29, 2020 2.880 2.965 2.880 2.960 55,276 +0.09(+3.14%)
Sep 28, 2020 2.830 2.910 2.830 2.870 12,330 +0.01(+0.18%)
Sep 25, 2020 2.850 2.880 2.850 2.865 10,400 -0.03(-0.87%)
Sep 24, 2020 2.890 2.910 2.870 2.890 6,584 -0.16(-5.25%)
Sep 23, 2020 3.071 3.071 3.030 3.050 3,870 -0.06(-1.77%)
Sep 22, 2020 3.076 3.105 3.070 3.105 2,651 +0.00(+0.16%)
Sep 21, 2020 3.180 3.180 3.050 3.100 35,678 -0.05(-1.59%)
Sep 18, 2020 3.175 3.190 3.150 3.150 22,600 +0.03(+0.96%)
Sep 17, 2020 3.120 3.120 3.105 3.120 5,293 +0.00(+0.00%)
Sep 16, 2020 3.130 3.140 3.120 3.120 7,053 -0.02(-0.64%)
Sep 15, 2020 3.150 3.160 3.130 3.140 7,565 +0.01(+0.29%)
Sep 14, 2020 3.100 3.180 3.100 3.131 17,877 +0.10(+3.33%)
Sep 11, 2020 3.010 3.080 3.010 3.030 7,300 -0.02(-0.66%)
Sep 10, 2020 3.090 3.090 3.050 3.050 1,863 -0.04(-1.13%)
Sep 09, 2020 3.120 3.120 3.070 3.085 10,416 +0.02(+0.79%)
Sep 08, 2020 3.050 3.090 3.020 3.061 11,170 -0.14(-4.35%)
Sep 04, 2020 3.205 3.240 3.120 3.200 9,900 +0.05(+1.43%)
Sep 03, 2020 3.230 3.260 3.150 3.155 7,311 -0.09(-2.62%)
Sep 02, 2020 3.220 3.240 3.190 3.240 15,256 +0.12(+3.85%)
Sep 01, 2020 3.080 3.125 3.080 3.120 13,668 +0.08(+2.63%)
Aug 31, 2020 3.050 3.050 3.020 3.040 18,786 +0.03(+0.83%)
Aug 28, 2020 3.020 3.030 2.980 3.015 18,000 +0.12(+4.33%)
Aug 27, 2020 2.950 2.950 2.880 2.890 51,485 -0.04(-1.53%)
Aug 26, 2020 2.910 2.940 2.910 2.935 7,922 +0.06(+1.91%)
Aug 25, 2020 2.890 2.890 2.880 2.880 1,327 +0.07(+2.49%)
Aug 24, 2020 2.835 2.835 2.810 2.810 13,934 +0.02(+0.72%)
Aug 21, 2020 2.750 2.820 2.750 2.790 6,900 -0.06(-2.28%)
Aug 20, 2020 2.820 2.860 2.800 2.855 73,273 -0.03(-1.04%)
Aug 19, 2020 2.910 2.910 2.880 2.885 9,304 -0.04(-1.20%)
Aug 18, 2020 2.930 2.930 2.900 2.920 4,547 +0.00(+0.17%)
Aug 17, 2020 2.950 2.950 2.870 2.915 38,939 +0.02(+0.69%)
Aug 14, 2020 2.905 2.920 2.890 2.895 7,700 -0.00(-0.17%)
Aug 13, 2020 2.950 2.950 2.880 2.900 5,824 -0.06(-1.86%)
Aug 12, 2020 2.930 2.970 2.930 2.955 5,956 +0.02(+0.51%)
Aug 11, 2020 2.950 3.000 2.930 2.940 13,415 +0.06(+1.91%)
Aug 10, 2020 2.905 2.910 2.845 2.885 10,500 +0.03(+1.19%)
Aug 07, 2020 2.850 2.860 2.840 2.851 13,400 +0.02(+0.74%)
Aug 06, 2020 2.820 2.850 2.820 2.830 23,256 +0.08(+2.91%)
Aug 05, 2020 2.750 2.780 2.710 2.750 84,371 +0.20(+7.84%)
Aug 04, 2020 2.550 2.580 2.550 2.550 199,935 +0.09(+3.76%)
Aug 03, 2020 2.580 2.580 2.440 2.458 21,515 +0.05(+1.97%)
Jul 31, 2020 2.480 2.480 2.400 2.410 22,000 -0.12(-4.82%)
Jul 30, 2020 2.510 2.540 2.490 2.532 18,522 -0.02(-0.71%)
Jul 29, 2020 2.580 2.580 2.540 2.550 11,544 -0.10(-3.77%)
Jul 28, 2020 2.680 2.680 2.640 2.650 27,909 -0.08(-2.93%)
Jul 27, 2020 2.690 2.730 2.690 2.730 2,063 +0.07(+2.63%)
Jul 24, 2020 2.680 2.680 2.660 2.660 23,100 -0.01(-0.56%)
Jul 23, 2020 2.680 2.720 2.670 2.675 17,831 -0.03(-1.11%)
Jul 22, 2020 2.700 2.720 2.690 2.705 114,633 -0.02(-0.91%)
Jul 21, 2020 2.720 2.750 2.720 2.730 21,417 -0.01(-0.40%)
Jul 20, 2020 2.730 2.750 2.730 2.741 20,434 +0.03(+0.96%)
Jul 17, 2020 2.703 2.730 2.703 2.715 1,400 -0.01(-0.18%)
Jul 16, 2020 2.745 2.750 2.710 2.720 28,225 +0.03(+1.12%)
Jul 15, 2020 2.690 2.710 2.690 2.690 16,253 +0.08(+3.07%)
Jul 14, 2020 2.560 2.610 2.560 2.610 32,658 +0.03(+1.16%)
Jul 13, 2020 2.600 2.630 2.580 2.580 230,492 -0.02(-0.88%)
Jul 10, 2020 2.620 2.620 2.580 2.603 37,700 +0.02(+0.74%)
Jul 09, 2020 2.610 2.620 2.570 2.584 22,291 -0.04(-1.57%)
Jul 08, 2020 2.600 2.630 2.600 2.625 5,650 -0.08(-3.14%)
Jul 07, 2020 2.743 2.750 2.700 2.710 190,687 +0.02(+0.56%)
Jul 06, 2020 2.705 2.710 2.680 2.695 24,274 +0.13(+5.02%)
Jul 02, 2020 2.600 2.600 2.530 2.566 28,600 -0.01(-0.34%)
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.