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 )

1.430 -0.040 (-2.72%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
Jan 29, 2021 5.200 5.350 5.090 5.150 57,500 -0.51(-9.01%)
Jan 28, 2021 5.500 5.670 5.475 5.660 56,085 +0.38(+7.20%)
Jan 27, 2021 5.150 5.300 5.140 5.280 17,375 +0.22(+4.35%)
Jan 26, 2021 4.930 5.120 4.930 5.060 26,389 +0.18(+3.69%)
Jan 25, 2021 4.900 4.920 4.860 4.880 24,620 -0.22(-4.31%)
Jan 22, 2021 5.060 5.110 5.050 5.100 34,400 +0.17(+3.45%)
Jan 21, 2021 4.939 4.940 4.870 4.930 12,833 +0.02(+0.41%)
Jan 20, 2021 4.830 4.920 4.830 4.910 22,702 +0.30(+6.62%)
Jan 19, 2021 4.730 4.730 4.550 4.605 23,275 +0.06(+1.21%)
Jan 15, 2021 4.580 4.580 4.520 4.550 27,100 +0.18(+4.12%)
Jan 14, 2021 4.290 4.430 4.290 4.370 33,329 +0.15(+3.55%)
Jan 13, 2021 4.255 4.255 4.210 4.220 7,454 +0.13(+3.18%)
Jan 12, 2021 4.080 4.100 3.982 4.090 23,720 +0.10(+2.44%)
Jan 11, 2021 3.995 4.050 3.960 3.993 23,285 -0.03(-0.68%)
Jan 08, 2021 4.000 4.040 3.975 4.020 79,700 +0.03(+0.75%)
Jan 07, 2021 3.990 3.995 3.990 3.990 46,068 +0.03(+0.63%)
Jan 06, 2021 3.910 3.980 3.910 3.965 39,081 +0.06(+1.67%)
Jan 05, 2021 3.860 3.950 3.780 3.900 34,657 +0.16(+4.28%)
Jan 04, 2021 3.760 3.790 3.730 3.740 14,452 +0.04(+1.08%)
Dec 31, 2020 3.700 3.700 3.700 15,400 -0.02(-0.54%)
Dec 30, 2020 3.700 3.750 3.700 3.720 15,400 +0.04(+1.09%)
Dec 29, 2020 3.700 3.800 3.600 3.680 71,246 +0.16(+4.55%)
Dec 28, 2020 3.470 3.590 3.470 3.520 25,803 -0.04(-1.26%)
Dec 24, 2020 3.605 3.605 3.530 3.565 3,200 -0.02(-0.42%)
Dec 23, 2020 3.590 3.590 3.560 3.580 15,884 +0.02(+0.56%)
Dec 22, 2020 3.480 3.570 3.480 3.560 7,526 +0.12(+3.49%)
Dec 21, 2020 3.540 3.540 3.385 3.440 7,851 -0.09(-2.55%)
Dec 18, 2020 3.550 3.550 3.510 3.530 8,400 +0.03(+0.86%)
Dec 17, 2020 3.520 3.570 3.480 3.500 4,235 -0.07(-1.85%)
Dec 16, 2020 3.480 3.566 3.480 3.566 20,918 +0.14(+3.97%)
Dec 15, 2020 3.370 3.430 3.370 3.430 90,796 +0.12(+3.63%)
Dec 14, 2020 3.300 3.320 3.300 3.310 3,039 +0.06(+1.85%)
Dec 11, 2020 3.200 3.300 3.190 3.250 1,700 -0.02(-0.61%)
Dec 10, 2020 3.210 3.270 3.210 3.270 3,649 -0.03(-0.91%)
Dec 09, 2020 3.290 3.326 3.280 3.300 9,880 +0.05(+1.54%)
Dec 08, 2020 3.211 3.263 3.170 3.250 2,460 +0.01(+0.31%)
Dec 07, 2020 3.175 3.340 3.175 3.240 26,582 -0.10(-2.99%)
Dec 04, 2020 3.300 3.390 3.300 3.340 18,800 +0.11(+3.41%)
Dec 03, 2020 3.330 3.330 3.210 3.230 6,238 -0.05(-1.52%)
Dec 02, 2020 3.235 3.318 3.170 3.280 30,963 -0.03(-0.91%)
Dec 01, 2020 3.410 3.410 3.300 3.310 14,879 -0.02(-0.45%)
Nov 30, 2020 3.320 3.440 3.280 3.325 27,289 -0.11(-3.34%)
Nov 27, 2020 3.455 3.455 3.400 3.440 30,700 +0.09(+2.69%)
Nov 25, 2020 3.300 3.350 3.300 3.350 49,000 +0.05(+1.52%)
Nov 24, 2020 3.370 3.370 3.250 3.300 9,851 +0.11(+3.61%)
Nov 23, 2020 3.100 3.190 3.100 3.185 17,956 +0.06(+1.76%)
Nov 20, 2020 3.070 3.219 3.070 3.130 16,100 +0.03(+1.13%)
Nov 19, 2020 3.095 3.130 2.990 3.095 56,503 -0.17(-5.35%)
Nov 18, 2020 3.167 3.350 3.140 3.270 177,509 +0.49(+17.63%)
Nov 17, 2020 2.750 2.790 2.740 2.780 9,661 +0.00(+0.00%)
Nov 16, 2020 2.760 2.780 2.760 2.780 13,894 +0.04(+1.46%)
Nov 13, 2020 2.720 2.740 2.710 2.740 13,000 +0.04(+1.48%)
Nov 12, 2020 2.790 2.790 2.700 2.700 46,101 -0.07(-2.70%)
Nov 11, 2020 2.790 2.800 2.720 2.775 17,176 +0.01(+0.36%)
Nov 10, 2020 2.780 2.810 2.730 2.765 18,273 -0.07(-2.64%)
Nov 09, 2020 2.820 2.920 2.710 2.840 12,397 -0.20(-6.58%)
Nov 06, 2020 3.020 3.050 2.980 3.040 8,200 +0.07(+2.48%)
Nov 05, 2020 2.900 2.980 2.900 2.966 22,291 +0.08(+2.65%)
Nov 04, 2020 2.910 2.930 2.840 2.890 2,241 -0.07(-2.36%)
Nov 03, 2020 2.850 2.960 2.850 2.960 25,912 +0.08(+2.78%)
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.