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 (%)
Sep 29, 2023 1.570 1.570 1.570 1.570 1,509 +0.09(+6.08%)
Sep 28, 2023 1.480 1.508 1.470 1.480 25,519 -0.03(-1.99%)
Sep 27, 2023 1.495 1.510 1.495 1.510 2,988 +0.08(+5.59%)
Sep 26, 2023 1.560 1.560 1.430 1.430 11,942 -0.07(-4.67%)
Sep 25, 2023 1.500 1.520 1.500 1.500 6,335 +0.08(+5.63%)
Sep 22, 2023 1.420 1.420 1.420 1.420 923 -0.08(-5.33%)
Sep 21, 2023 1.540 1.540 1.400 1.500 8,718 -0.02(-1.32%)
Sep 20, 2023 1.420 1.520 1.420 1.520 10,205 -0.02(-1.30%)
Sep 19, 2023 1.560 1.560 1.470 1.540 11,721 +0.01(+0.82%)
Sep 18, 2023 1.500 1.528 1.478 1.528 11,320 -0.01(-0.81%)
Sep 15, 2023 1.540 1.540 1.476 1.540 6,271 +0.03(+1.65%)
Sep 14, 2023 1.480 1.515 1.440 1.515 20,741 +0.04(+2.50%)
Sep 13, 2023 1.487 1.505 1.460 1.478 26,335 -0.04(-2.76%)
Sep 12, 2023 1.480 1.520 1.480 1.520 270,744 +0.04(+2.70%)
Sep 11, 2023 1.460 1.535 1.460 1.480 2,964 +0.01(+0.68%)
Sep 08, 2023 1.505 1.520 1.410 1.470 16,690 -0.07(-4.55%)
Sep 07, 2023 1.540 1.610 1.470 1.540 56,176 -0.01(-0.96%)
Sep 06, 2023 1.555 1.555 1.480 1.555 15,656 +0.00(+0.32%)
Sep 05, 2023 1.530 1.560 1.500 1.550 4,342 +0.03(+1.97%)
Sep 01, 2023 1.500 1.540 1.500 1.520 11,416 +0.07(+5.19%)
Aug 31, 2023 1.400 1.490 1.400 1.445 30,962 -0.07(-4.93%)
Aug 30, 2023 1.560 1.560 1.520 1.520 3,009 +0.03(+2.01%)
Aug 29, 2023 1.490 1.500 1.490 1.490 7,860 +0.07(+4.93%)
Aug 28, 2023 1.490 1.490 1.420 1.420 5,089 -0.06(-4.05%)
Aug 25, 2023 1.490 1.490 1.410 1.480 8,042 -0.01(-0.67%)
Aug 24, 2023 1.440 1.500 1.440 1.490 8,266 +0.03(+1.78%)
Aug 23, 2023 1.465 1.470 1.430 1.464 9,398 +0.04(+3.10%)
Aug 22, 2023 1.380 1.464 1.380 1.420 10,164 -0.01(-0.70%)
Aug 21, 2023 1.380 1.430 1.380 1.430 13,514 +0.08(+5.93%)
Aug 18, 2023 1.425 1.425 1.350 1.350 512 -0.03(-2.17%)
Aug 17, 2023 1.400 1.400 1.380 1.380 13,395 -0.02(-1.43%)
Aug 16, 2023 1.331 1.438 1.331 1.400 12,746 -0.08(-5.08%)
Aug 15, 2023 1.410 1.500 1.410 1.475 18,677 -0.03(-2.32%)
Aug 14, 2023 1.480 1.514 1.480 1.510 20,368 +0.02(+1.34%)
Aug 11, 2023 1.490 1.510 1.490 1.490 426,108 +0.05(+3.47%)
Aug 10, 2023 1.470 1.490 1.420 1.440 15,186 -0.05(-3.36%)
Aug 09, 2023 1.410 1.490 1.410 1.490 16,403 +0.04(+2.76%)
Aug 08, 2023 1.430 1.470 1.400 1.450 20,740 -0.07(-4.61%)
Aug 07, 2023 1.470 1.550 1.470 1.520 11,952 +0.13(+9.35%)
Aug 04, 2023 1.390 1.390 1.390 1.390 1,229 -0.05(-3.47%)
Aug 03, 2023 1.400 1.450 1.380 1.440 11,201 +0.00(+0.00%)
Aug 02, 2023 1.410 1.440 1.400 1.440 40,291 +0.06(+4.50%)
Aug 01, 2023 1.370 1.430 1.350 1.378 10,232 -0.08(-5.62%)
Jul 31, 2023 1.520 1.550 1.460 1.460 3,047 -0.02(-1.35%)
Jul 28, 2023 1.530 1.530 1.400 1.480 6,369 +0.01(+1.00%)
Jul 27, 2023 1.430 1.470 1.400 1.465 57,720 +0.12(+8.55%)
Jul 26, 2023 1.345 1.360 1.345 1.350 9,690 -0.01(-0.74%)
Jul 25, 2023 1.360 1.375 1.320 1.360 11,590 +0.01(+0.74%)
Jul 24, 2023 1.300 1.370 1.300 1.350 29,274 -0.02(-1.46%)
Jul 21, 2023 1.330 1.370 1.310 1.370 15,657 +0.02(+1.48%)
Jul 20, 2023 1.350 1.390 1.330 1.350 10,380 +0.01(+0.75%)
Jul 19, 2023 1.345 1.449 1.340 1.340 12,668 -0.05(-3.60%)
Jul 18, 2023 1.425 1.440 1.390 1.390 3,712 +0.01(+1.09%)
Jul 17, 2023 1.401 1.401 1.308 1.375 4,158 -0.03(-2.48%)
Jul 14, 2023 1.385 1.426 1.370 1.410 12,280 +0.04(+2.92%)
Jul 13, 2023 1.410 1.410 1.330 1.370 17,533 -0.01(-0.72%)
Jul 12, 2023 1.355 1.390 1.320 1.380 53,570 +0.03(+2.22%)
Jul 11, 2023 1.370 1.370 1.340 1.350 41,886 +0.02(+1.12%)
Jul 10, 2023 1.420 1.420 1.321 1.335 11,464 -0.04(-2.55%)
Jul 07, 2023 1.380 1.410 1.330 1.370 17,528 +0.04(+3.01%)
Jul 06, 2023 1.330 1.364 1.330 1.330 33,407 -0.02(-1.48%)
Jul 05, 2023 1.400 1.400 1.350 1.350 24,807 -0.06(-4.26%)
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.