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 (%)
Nov 30, 2022 1.700 1.730 1.690 1.730 55,888 +0.02(+1.17%)
Nov 29, 2022 1.705 1.720 1.690 1.710 13,781 +0.01(+0.88%)
Nov 28, 2022 1.640 1.710 1.640 1.695 54,653 -0.00(-0.29%)
Nov 25, 2022 1.740 1.740 1.700 1.700 11,475 -0.01(-0.58%)
Nov 23, 2022 1.688 1.710 1.688 1.710 19,393 +0.02(+1.18%)
Nov 22, 2022 1.690 1.690 1.673 1.690 37,789 -0.01(-0.59%)
Nov 21, 2022 1.700 1.700 1.685 1.700 10,409 -0.03(-1.73%)
Nov 18, 2022 1.670 1.740 1.670 1.730 24,906 -0.01(-0.57%)
Nov 17, 2022 1.720 1.740 1.710 1.740 18,610 +0.03(+1.75%)
Nov 16, 2022 1.640 1.720 1.640 1.710 13,633 -0.04(-2.29%)
Nov 15, 2022 1.730 1.750 1.730 1.750 104,078 +0.02(+1.16%)
Nov 14, 2022 1.690 1.730 1.690 1.730 13,188 +0.06(+3.90%)
Nov 11, 2022 1.650 1.680 1.650 1.665 42,244 +0.11(+7.42%)
Nov 10, 2022 1.535 1.550 1.528 1.550 44,288 +0.05(+3.33%)
Nov 09, 2022 1.515 1.560 1.500 1.500 118,084 +0.01(+0.67%)
Nov 08, 2022 1.495 1.510 1.490 1.490 84,347 +0.08(+5.67%)
Nov 07, 2022 1.420 1.430 1.410 1.410 67,534 +0.01(+0.71%)
Nov 04, 2022 1.380 1.440 1.380 1.400 306,914 -0.03(-2.10%)
Nov 03, 2022 1.440 1.445 1.430 1.430 17,245 -0.01(-0.69%)
Nov 02, 2022 1.460 1.480 1.440 1.440 165,636 +0.00(+0.00%)
Nov 01, 2022 1.430 1.465 1.430 1.440 200,706 -0.01(-0.35%)
Oct 31, 2022 1.490 1.490 1.430 1.445 46,438 -0.00(-0.34%)
Oct 28, 2022 1.450 1.454 1.440 1.450 55,703 -0.01(-0.68%)
Oct 27, 2022 1.480 1.487 1.460 1.460 76,148 +0.01(+0.69%)
Oct 26, 2022 1.455 1.478 1.440 1.450 15,950 -0.02(-1.36%)
Oct 25, 2022 1.420 1.480 1.420 1.470 468,625 +0.04(+2.80%)
Oct 24, 2022 1.440 1.450 1.430 1.430 36,602 +0.01(+0.70%)
Oct 21, 2022 1.380 1.440 1.380 1.420 103,350 +0.04(+2.90%)
Oct 20, 2022 1.380 1.400 1.380 1.380 44,983 +0.00(+0.36%)
Oct 19, 2022 1.380 1.390 1.360 1.375 36,260 -0.03(-2.48%)
Oct 18, 2022 1.435 1.440 1.410 1.410 264,706 +0.04(+2.92%)
Oct 17, 2022 1.360 1.390 1.360 1.370 98,099 +0.08(+6.18%)
Oct 14, 2022 1.290 1.320 1.290 1.290 28,237 -0.01(-0.75%)
Oct 13, 2022 1.310 1.330 1.280 1.300 131,887 -0.01(-0.76%)
Oct 12, 2022 1.310 1.320 1.300 1.310 48,319 -0.03(-2.24%)
Oct 11, 2022 1.400 1.400 1.340 1.340 83,942 -0.08(-5.63%)
Oct 10, 2022 1.410 1.420 1.400 1.420 74,982 +0.00(+0.00%)
Oct 07, 2022 1.430 1.440 1.400 1.420 43,922 -0.05(-3.40%)
Oct 06, 2022 1.470 1.490 1.470 1.470 82,115 -0.01(-0.68%)
Oct 05, 2022 1.520 1.520 1.470 1.480 50,517 +0.02(+1.37%)
Oct 04, 2022 1.480 1.480 1.460 1.460 359,934 +0.01(+0.69%)
Oct 03, 2022 1.450 1.480 1.450 1.450 89,323 +0.00(+0.00%)
Sep 30, 2022 1.470 1.470 1.430 1.450 46,631 -0.01(-0.68%)
Sep 29, 2022 1.490 1.500 1.460 1.460 220,259 -0.06(-3.95%)
Sep 28, 2022 1.490 1.520 1.480 1.520 251,754 +0.02(+1.33%)
Sep 27, 2022 1.540 1.540 1.500 1.500 626,271 -0.01(-0.66%)
Sep 26, 2022 1.534 1.534 1.510 1.510 126,820 -0.05(-3.21%)
Sep 23, 2022 1.560 1.560 1.530 1.560 70,426 -0.02(-1.27%)
Sep 22, 2022 1.571 1.590 1.560 1.580 67,182 -0.01(-0.63%)
Sep 21, 2022 1.580 1.593 1.570 1.590 80,014 +0.03(+1.92%)
Sep 20, 2022 1.600 1.610 1.560 1.560 270,858 -0.06(-3.70%)
Sep 19, 2022 1.610 1.620 1.600 1.620 47,600 +0.01(+0.62%)
Sep 16, 2022 1.600 1.620 1.600 1.610 152,306 +0.01(+0.63%)
Sep 15, 2022 1.603 1.610 1.590 1.600 113,409 +0.00(+0.00%)
Sep 14, 2022 1.620 1.620 1.600 1.600 47,495 +0.01(+0.63%)
Sep 13, 2022 1.620 1.620 1.590 1.590 205,781 -0.06(-3.64%)
Sep 12, 2022 1.650 1.670 1.650 1.650 61,211 +0.00(+0.01%)
Sep 09, 2022 1.649 1.650 1.630 1.650 27,241 +0.06(+3.77%)
Sep 08, 2022 1.595 1.620 1.580 1.590 106,143 +0.00(+0.19%)
Sep 07, 2022 1.610 1.620 1.570 1.587 93,325 -0.12(-6.92%)
Sep 06, 2022 1.725 1.730 1.700 1.705 171,414 -0.03(-1.56%)
Sep 02, 2022 1.730 1.750 1.730 1.732 17,992 -0.02(-1.03%)
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.