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 (%)
Nov 30, 2018 3.630 3.690 3.630 3.680 47,200 -0.17(-4.54%)
Nov 29, 2018 3.840 3.890 3.840 3.855 40,197 -0.04(-0.90%)
Nov 28, 2018 3.800 3.920 3.800 3.890 68,819 -0.05(-1.39%)
Nov 27, 2018 3.930 3.960 3.880 3.945 346,426 +0.10(+2.73%)
Nov 26, 2018 3.850 3.860 3.810 3.840 51,988 +0.00(+0.00%)
Nov 23, 2018 3.880 3.880 3.840 3.840 2,600 -0.06(-1.54%)
Nov 21, 2018 3.900 3.900 3.900 0 +0.17(+4.42%)
Nov 20, 2018 3.740 3.790 3.720 3.735 293,466 -0.04(-1.06%)
Nov 19, 2018 3.720 3.970 3.720 3.775 35,348 +0.04(+1.07%)
Nov 16, 2018 3.711 3.750 3.711 3.735 37,900 -0.12(-3.24%)
Nov 15, 2018 3.730 3.890 3.730 3.860 95,907 -0.06(-1.53%)
Nov 14, 2018 3.850 3.950 3.850 3.920 163,034 +0.20(+5.38%)
Nov 13, 2018 3.740 3.770 3.720 3.720 198,533 -0.05(-1.33%)
Nov 12, 2018 3.791 3.800 3.750 3.770 82,219 -0.02(-0.66%)
Nov 09, 2018 3.820 3.830 3.780 3.795 53,800 -0.21(-5.13%)
Nov 08, 2018 3.965 4.000 3.950 4.000 73,760 +0.04(+0.88%)
Nov 07, 2018 3.914 3.984 3.910 3.965 118,563 +0.05(+1.41%)
Nov 06, 2018 3.932 3.940 3.900 3.910 108,620 -0.05(-1.39%)
Nov 05, 2018 3.930 3.990 3.930 3.965 63,087 +0.20(+5.31%)
Nov 02, 2018 3.970 3.970 3.750 3.765 132,500 -0.20(-5.04%)
Nov 01, 2018 3.900 3.970 3.880 3.965 69,961 +0.12(+3.12%)
Oct 31, 2018 3.800 3.880 3.761 3.845 79,554 +0.08(+1.99%)
Oct 30, 2018 3.755 3.850 3.630 3.770 218,365 +0.16(+4.43%)
Oct 29, 2018 3.670 3.670 3.600 3.610 151,725 -0.10(-2.83%)
Oct 26, 2018 3.660 3.770 3.660 3.715 182,600 -0.11(-2.95%)
Oct 25, 2018 3.720 3.830 3.705 3.828 143,119 -0.12(-3.09%)
Oct 24, 2018 4.020 4.080 3.930 3.950 73,920 -0.12(-2.95%)
Oct 23, 2018 3.970 4.100 3.970 4.070 214,837 -0.14(-3.33%)
Oct 22, 2018 4.200 4.230 4.140 4.210 45,772 -0.05(-1.29%)
Oct 19, 2018 4.270 4.270 4.210 4.265 22,400 -0.07(-1.61%)
Oct 18, 2018 4.360 4.400 4.310 4.335 93,098 -0.13(-2.91%)
Oct 17, 2018 4.445 4.470 4.430 4.465 30,835 +0.09(+2.17%)
Oct 16, 2018 4.322 4.410 4.310 4.370 124,876 +0.01(+0.23%)
Oct 15, 2018 4.340 4.380 4.340 4.360 21,939 -0.06(-1.47%)
Oct 12, 2018 4.500 4.500 4.380 4.425 68,000 -0.02(-0.34%)
Oct 11, 2018 4.260 4.500 4.260 4.440 83,809 -0.13(-2.95%)
Oct 10, 2018 4.621 4.621 4.550 4.575 74,529 -0.08(-1.82%)
Oct 09, 2018 4.800 4.800 4.630 4.660 120,634 -0.26(-5.28%)
Oct 08, 2018 4.905 4.940 4.880 4.920 43,489 +0.01(+0.31%)
Oct 05, 2018 4.860 4.910 4.850 4.905 85,500 -0.02(-0.41%)
Oct 04, 2018 4.980 4.980 4.910 4.925 31,178 -0.04(-0.81%)
Oct 03, 2018 4.990 4.990 4.950 4.965 120,997 -0.02(-0.40%)
Oct 02, 2018 5.000 5.009 4.950 4.985 93,362 -0.06(-1.19%)
Oct 01, 2018 5.080 5.080 5.030 5.045 29,190 +0.02(+0.40%)
Sep 28, 2018 5.040 5.040 5.010 5.025 39,400 +0.01(+0.10%)
Sep 27, 2018 5.020 5.050 4.950 5.020 31,393 -0.05(-0.99%)
Sep 26, 2018 5.100 5.100 5.070 5.070 36,954 -0.11(-2.22%)
Sep 25, 2018 5.180 5.230 5.180 5.185 64,297 -0.08(-1.61%)
Sep 24, 2018 5.300 5.300 5.230 5.270 33,089 +0.00(+0.09%)
Sep 21, 2018 5.210 5.270 5.210 5.265 27,800 +0.01(+0.29%)
Sep 20, 2018 5.270 5.270 5.230 5.250 37,724 -0.16(-2.87%)
Sep 19, 2018 5.310 5.405 5.310 5.405 62,088 +0.08(+1.50%)
Sep 18, 2018 5.320 5.370 5.260 5.325 87,321 -0.04(-0.75%)
Sep 17, 2018 5.350 5.410 5.350 5.365 21,865 +0.02(+0.37%)
Sep 14, 2018 5.350 5.350 5.310 5.345 5,600 +0.08(+1.52%)
Sep 13, 2018 5.281 5.281 5.250 5.265 34,516 +0.15(+2.93%)
Sep 12, 2018 5.077 5.140 5.070 5.115 23,631 -0.17(-3.31%)
Sep 11, 2018 5.240 5.300 5.200 5.290 89,601 -0.02(-0.38%)
Sep 10, 2018 5.290 5.320 5.290 5.310 16,955 -0.14(-2.57%)
Sep 07, 2018 5.410 5.450 5.410 5.450 47,800 +0.03(+0.55%)
Sep 06, 2018 5.450 5.450 5.360 5.420 26,442 -0.16(-2.78%)
Sep 05, 2018 5.500 5.590 5.500 5.575 38,814 -0.06(-1.15%)
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.