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 )

1.260 -0.020 (-1.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 2021 3.170 3.170 3.100 3.100 4,921 -0.07(-2.21%)
Sep 29, 2021 3.235 3.235 3.150 3.170 3,542 +0.02(+0.79%)
Sep 28, 2021 3.140 3.180 3.120 3.145 4,635 -0.02(-0.71%)
Sep 27, 2021 3.199 3.200 3.110 3.167 5,740 +0.07(+2.18%)
Sep 24, 2021 3.115 3.130 3.100 3.100 3,859 -0.02(-0.56%)
Sep 23, 2021 3.125 3.125 3.030 3.118 5,917 +0.02(+0.56%)
Sep 22, 2021 3.130 3.140 3.100 3.100 4,509 -0.06(-1.90%)
Sep 21, 2021 3.120 3.160 3.120 3.160 10,787 +0.09(+2.93%)
Sep 20, 2021 3.127 3.190 3.070 3.070 5,966 -0.08(-2.54%)
Sep 17, 2021 3.180 3.180 3.150 3.150 5,122 -0.09(-2.78%)
Sep 16, 2021 3.230 3.240 3.220 3.240 12,474 -0.02(-0.61%)
Sep 15, 2021 3.245 3.280 3.245 3.260 5,284 +0.02(+0.62%)
Sep 14, 2021 3.250 3.250 3.240 3.240 16,029 -0.02(-0.62%)
Sep 13, 2021 3.263 3.290 3.250 3.260 6,436 -0.01(-0.30%)
Sep 10, 2021 3.300 3.300 3.260 3.270 19,994 -0.01(-0.30%)
Sep 09, 2021 3.300 3.300 3.270 3.280 3,244 +0.01(+0.31%)
Sep 08, 2021 3.280 3.280 3.260 3.270 5,768 +0.06(+1.87%)
Sep 07, 2021 3.200 3.280 3.200 3.210 3,859 -0.08(-2.43%)
Sep 03, 2021 3.240 3.290 3.240 3.290 6,791 +0.08(+2.65%)
Sep 02, 2021 3.250 3.260 3.180 3.205 8,568 -0.05(-1.69%)
Sep 01, 2021 3.305 3.360 3.250 3.260 5,607 +0.03(+0.93%)
Aug 31, 2021 3.290 3.350 3.230 3.230 4,791 -0.06(-1.82%)
Aug 30, 2021 3.310 3.330 3.250 3.290 6,106 -0.02(-0.60%)
Aug 27, 2021 3.320 3.320 3.290 3.310 3,407 +0.02(+0.61%)
Aug 26, 2021 3.275 3.290 3.260 3.290 5,526 +0.01(+0.18%)
Aug 25, 2021 3.325 3.325 3.260 3.284 12,217 -0.09(-2.70%)
Aug 24, 2021 3.430 3.490 3.260 3.375 13,443 +0.10(+3.21%)
Aug 23, 2021 3.310 3.310 3.230 3.270 3,292 +0.05(+1.55%)
Aug 20, 2021 3.275 3.330 3.220 3.220 9,535 -0.07(-2.01%)
Aug 19, 2021 3.250 3.380 3.250 3.286 40,634 -0.10(-2.92%)
Aug 18, 2021 3.380 3.390 3.380 3.385 12,506 +0.05(+1.65%)
Aug 17, 2021 3.400 3.400 3.330 3.330 4,195 -0.09(-2.64%)
Aug 16, 2021 3.440 3.450 3.420 3.420 12,001 -0.04(-1.22%)
Aug 13, 2021 3.490 3.500 3.450 3.462 13,592 -0.03(-0.79%)
Aug 12, 2021 3.500 3.500 3.465 3.490 3,144 +0.01(+0.29%)
Aug 11, 2021 3.490 3.490 3.480 3.480 3,587 +0.01(+0.29%)
Aug 10, 2021 3.480 3.480 3.460 3.470 12,291 -0.07(-1.98%)
Aug 09, 2021 3.540 3.540 3.510 3.540 7,173 -0.05(-1.39%)
Aug 06, 2021 3.620 3.660 3.440 3.590 3,049 -0.14(-3.75%)
Aug 05, 2021 3.650 3.800 3.650 3.730 7,900 -0.04(-1.06%)
Aug 04, 2021 3.840 3.840 3.750 3.770 6,917 -0.08(-2.08%)
Aug 03, 2021 3.920 3.920 3.780 3.850 4,771 +0.05(+1.32%)
Aug 02, 2021 3.849 3.849 3.760 3.800 2,576 +0.02(+0.53%)
Jul 30, 2021 3.801 3.825 3.780 3.780 3,568 -0.07(-1.82%)
Jul 29, 2021 3.820 3.865 3.820 3.850 7,554 -0.12(-3.02%)
Jul 28, 2021 3.990 3.990 3.870 3.970 5,772 +0.06(+1.53%)
Jul 27, 2021 4.000 4.000 3.860 3.910 18,108 +0.04(+1.16%)
Jul 26, 2021 3.750 3.960 3.750 3.865 8,574 -0.07(-1.90%)
Jul 23, 2021 3.890 3.940 3.890 3.940 5,641 +0.05(+1.29%)
Jul 22, 2021 3.890 3.900 3.890 3.890 8,515 +0.00(+0.00%)
Jul 21, 2021 3.850 3.900 3.850 3.890 7,168 +0.01(+0.26%)
Jul 20, 2021 3.821 3.889 3.821 3.880 6,443 -0.05(-1.27%)
Jul 19, 2021 3.940 3.948 3.780 3.930 8,552 -0.02(-0.51%)
Jul 16, 2021 4.050 4.050 3.930 3.950 24,111 -0.01(-0.25%)
Jul 15, 2021 3.910 3.990 3.910 3.960 5,918 -0.04(-1.00%)
Jul 14, 2021 3.970 4.080 3.970 4.000 5,361 -0.01(-0.25%)
Jul 13, 2021 4.030 4.100 3.970 4.010 12,574 +0.00(+0.00%)
Jul 12, 2021 4.040 4.040 3.990 4.010 11,512 +0.00(+0.00%)
Jul 09, 2021 3.995 4.010 3.995 4.010 18,504 +0.02(+0.50%)
Jul 08, 2021 3.980 3.990 3.975 3.990 12,268 -0.05(-1.24%)
Jul 07, 2021 4.000 4.060 4.000 4.040 7,663 +0.03(+0.75%)
Jul 06, 2021 4.030 4.090 4.000 4.010 16,272 -0.06(-1.47%)
Jul 02, 2021 3.985 4.155 3.970 4.070 9,320 +0.04(+0.99%)
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.