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 (%)
Jan 31, 2023 2.020 2.030 2.010 2.025 11,093 +0.02(+1.25%)
Jan 30, 2023 2.000 2.018 2.000 2.000 14,123 -0.02(-0.74%)
Jan 27, 2023 2.000 2.029 2.000 2.015 10,470 +0.04(+1.77%)
Jan 26, 2023 1.990 1.990 1.970 1.980 16,953 -0.04(-1.98%)
Jan 25, 2023 2.004 2.020 2.004 2.020 3,410 +0.03(+1.61%)
Jan 24, 2023 1.960 2.000 1.960 1.988 13,615 +0.04(+2.32%)
Jan 23, 2023 1.940 1.945 1.940 1.943 3,854 +0.00(+0.15%)
Jan 20, 2023 1.945 1.955 1.940 1.940 15,115 +0.04(+2.11%)
Jan 19, 2023 1.920 1.920 1.900 1.900 18,055 +0.01(+0.80%)
Jan 18, 2023 1.910 1.920 1.870 1.885 13,027 -0.03(-1.82%)
Jan 17, 2023 1.890 1.920 1.890 1.920 21,516 +0.05(+2.67%)
Jan 13, 2023 1.860 1.870 1.850 1.870 6,282 +0.02(+1.08%)
Jan 12, 2023 1.820 1.860 1.820 1.850 28,079 +0.02(+0.93%)
Jan 11, 2023 1.845 1.850 1.830 1.833 1,166 +0.02(+0.99%)
Jan 10, 2023 1.815 1.830 1.790 1.815 10,196 -0.02(-0.82%)
Jan 09, 2023 1.830 1.840 1.830 1.830 2,550 +0.03(+1.67%)
Jan 06, 2023 1.800 1.830 1.800 1.800 6,927 +0.05(+2.86%)
Jan 05, 2023 1.750 1.770 1.748 1.750 14,904 -0.04(-2.23%)
Jan 04, 2023 1.790 1.810 1.768 1.790 127,763 +0.04(+2.29%)
Jan 03, 2023 1.750 1.760 1.730 1.750 14,037 +0.00(+0.29%)
Dec 30, 2022 1.760 1.760 1.740 1.745 11,982 -0.02(-1.41%)
Dec 29, 2022 1.750 1.770 1.750 1.770 15,505 +0.03(+1.72%)
Dec 28, 2022 1.730 1.750 1.720 1.740 16,934 -0.01(-0.57%)
Dec 27, 2022 1.700 1.750 1.680 1.750 61,579 +0.04(+2.34%)
Dec 23, 2022 1.710 1.720 1.700 1.710 15,532 -0.05(-2.84%)
Dec 22, 2022 1.750 1.770 1.730 1.760 34,034 -0.01(-0.45%)
Dec 21, 2022 1.760 1.770 1.750 1.768 33,533 -0.00(-0.11%)
Dec 20, 2022 1.770 1.780 1.750 1.770 86,832 +0.05(+2.91%)
Dec 19, 2022 1.715 1.730 1.700 1.720 48,874 -0.03(-1.71%)
Dec 16, 2022 1.730 1.750 1.730 1.750 33,529 -0.02(-1.13%)
Dec 15, 2022 1.760 1.770 1.750 1.770 8,975 -0.05(-2.75%)
Dec 14, 2022 1.840 1.840 1.808 1.820 20,426 +0.01(+0.55%)
Dec 13, 2022 1.820 1.850 1.810 1.810 17,252 -0.04(-2.16%)
Dec 12, 2022 1.830 1.850 1.830 1.850 14,042 +0.03(+1.65%)
Dec 09, 2022 1.840 1.840 1.820 1.820 9,816 +0.01(+0.55%)
Dec 08, 2022 1.805 1.830 1.800 1.810 52,436 +0.04(+2.26%)
Dec 07, 2022 1.780 1.790 1.770 1.770 49,355 -0.02(-1.12%)
Dec 06, 2022 1.789 1.790 1.770 1.790 13,642 +0.00(+0.00%)
Dec 05, 2022 1.850 1.850 1.770 1.790 83,602 -0.03(-1.65%)
Dec 02, 2022 1.808 1.820 1.800 1.820 6,994 +0.06(+3.41%)
Dec 01, 2022 1.750 1.760 1.720 1.760 27,498 +0.03(+1.73%)
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%)
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.