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 UNCHANGED
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, 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%)
Sep 01, 2022 1.740 1.750 1.730 1.750 41,586 +0.00(+0.29%)
Aug 31, 2022 1.731 1.760 1.730 1.745 146,009 +0.01(+0.29%)
Aug 30, 2022 1.810 1.810 1.740 1.740 245,473 -0.04(-2.25%)
Aug 29, 2022 1.820 1.820 1.760 1.780 18,954 -0.01(-0.56%)
Aug 26, 2022 1.810 1.810 1.780 1.790 15,857 -0.02(-1.11%)
Aug 25, 2022 1.806 1.820 1.800 1.810 28,682 +0.01(+0.56%)
Aug 24, 2022 1.807 1.820 1.800 1.800 33,075 +0.00(+0.00%)
Aug 23, 2022 1.810 1.820 1.800 1.800 321,810 -0.01(-0.55%)
Aug 22, 2022 1.850 1.850 1.810 1.810 184,843 -0.04(-2.17%)
Aug 19, 2022 1.870 1.870 1.850 1.850 7,702 -0.03(-1.59%)
Aug 18, 2022 1.900 1.900 1.880 1.880 17,300 +0.00(+0.00%)
Aug 17, 2022 1.880 1.890 1.870 1.880 13,286 +0.02(+1.08%)
Aug 16, 2022 1.830 1.870 1.830 1.860 38,891 -0.01(-0.53%)
Aug 15, 2022 1.900 1.900 1.860 1.870 34,973 -0.01(-0.48%)
Aug 12, 2022 1.870 1.880 1.860 1.879 10,147 +0.01(+0.48%)
Aug 11, 2022 1.820 1.910 1.820 1.870 63,058 +0.02(+1.08%)
Aug 10, 2022 1.840 1.870 1.840 1.850 34,154 +0.05(+2.78%)
Aug 09, 2022 1.850 1.850 1.800 1.800 38,005 -0.03(-1.64%)
Aug 08, 2022 1.780 1.870 1.780 1.830 15,107 -0.05(-2.66%)
Aug 05, 2022 1.949 1.949 1.880 1.880 15,456 -0.07(-3.59%)
Aug 04, 2022 1.899 1.950 1.890 1.950 4,957 +0.03(+1.46%)
Aug 03, 2022 1.913 1.940 1.910 1.922 59,325 -0.02(-0.93%)
Aug 02, 2022 1.945 1.950 1.930 1.940 63,447 -0.01(-0.51%)
Aug 01, 2022 1.962 1.970 1.940 1.950 27,684 -0.01(-0.51%)
Jul 29, 2022 1.920 1.960 1.880 1.960 28,357 +0.06(+2.94%)
Jul 28, 2022 1.890 1.920 1.880 1.904 62,041 +0.00(+0.21%)
Jul 27, 2022 1.940 1.940 1.840 1.900 15,518 +0.01(+0.53%)
Jul 26, 2022 1.930 1.930 1.890 1.890 197,271 -0.01(-0.53%)
Jul 25, 2022 1.910 1.918 1.896 1.900 18,968 -0.01(-0.52%)
Jul 22, 2022 1.910 1.917 1.890 1.910 16,480 +0.00(+0.00%)
Jul 21, 2022 1.970 1.970 1.890 1.910 9,384 +0.02(+1.06%)
Jul 20, 2022 1.880 1.910 1.880 1.890 35,703 +0.00(+0.00%)
Jul 19, 2022 1.895 1.910 1.880 1.890 35,753 +0.03(+1.61%)
Jul 18, 2022 1.875 1.880 1.860 1.860 7,608 +0.03(+1.64%)
Jul 15, 2022 1.845 1.859 1.830 1.830 21,112 +0.01(+0.55%)
Jul 14, 2022 1.810 1.830 1.810 1.820 60,825 -0.03(-1.62%)
Jul 13, 2022 1.855 1.880 1.820 1.850 100,142 +0.00(+0.00%)
Jul 12, 2022 1.879 1.880 1.850 1.850 277,381 -0.05(-2.63%)
Jul 11, 2022 1.888 1.900 1.877 1.900 100,964 -0.01(-0.52%)
Jul 08, 2022 1.892 1.910 1.880 1.910 20,054 +0.01(+0.53%)
Jul 07, 2022 1.890 1.900 1.850 1.900 347,899 +0.03(+1.60%)
Jul 06, 2022 1.870 1.870 1.820 1.870 672,347 +0.05(+2.75%)
Jul 05, 2022 1.870 1.870 1.820 1.820 86,458 -0.05(-2.67%)
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.