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 )

1.285 -0.035 (-2.65%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 9, 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 (%)
Apr 28, 2023 1.720 1.730 1.710 1.710 7,114 -0.04(-2.29%)
Apr 27, 2023 1.700 1.750 1.700 1.750 1,977 +0.03(+1.74%)
Apr 26, 2023 1.699 1.720 1.699 1.720 7,017 +0.01(+0.58%)
Apr 25, 2023 1.715 1.715 1.680 1.710 25,318 -0.02(-1.16%)
Apr 24, 2023 1.730 1.737 1.730 1.730 8,102 +0.02(+1.17%)
Apr 21, 2023 1.710 1.752 1.710 1.710 7,966 -0.01(-0.58%)
Apr 20, 2023 1.730 1.740 1.720 1.720 8,947 +0.00(+0.00%)
Apr 19, 2023 1.720 1.720 1.720 1.720 12,946 -0.04(-2.47%)
Apr 18, 2023 1.760 1.764 1.760 1.764 3,173 +0.01(+0.66%)
Apr 17, 2023 1.750 1.759 1.750 1.752 7,459 -0.01(-0.45%)
Apr 14, 2023 1.740 1.768 1.740 1.760 7,869 +0.01(+0.57%)
Apr 13, 2023 1.730 1.780 1.730 1.750 11,763 -0.02(-1.13%)
Apr 12, 2023 1.750 1.770 1.750 1.770 22,941 +0.04(+2.25%)
Apr 11, 2023 1.730 1.740 1.730 1.731 27,079 +0.02(+0.93%)
Apr 10, 2023 1.715 1.730 1.695 1.715 35,338 +0.01(+0.45%)
Apr 06, 2023 1.710 1.712 1.707 1.707 803 -0.04(-2.15%)
Apr 05, 2023 1.730 1.760 1.730 1.745 9,428 +0.01(+0.29%)
Apr 04, 2023 1.752 1.770 1.740 1.740 15,200 +0.01(+0.58%)
Apr 03, 2023 1.715 1.730 1.700 1.730 86,683 +0.00(+0.00%)
Mar 31, 2023 1.715 1.730 1.700 1.730 3,259 -0.02(-1.14%)
Mar 30, 2023 1.740 1.750 1.740 1.750 3,986 +0.01(+0.57%)
Mar 29, 2023 1.750 1.755 1.740 1.740 6,215 -0.02(-1.14%)
Mar 28, 2023 1.760 1.790 1.752 1.760 12,887 +0.00(+0.00%)
Mar 27, 2023 1.750 1.760 1.740 1.760 4,892 +0.01(+0.57%)
Mar 24, 2023 1.760 1.760 1.740 1.750 7,355 +0.01(+0.75%)
Mar 23, 2023 1.740 1.745 1.737 1.737 21,426 +0.01(+0.70%)
Mar 22, 2023 1.718 1.730 1.718 1.725 19,510 +0.02(+0.88%)
Mar 21, 2023 1.695 1.710 1.690 1.710 17,143 +0.01(+0.88%)
Mar 20, 2023 1.670 1.710 1.670 1.695 20,220 +0.02(+0.89%)
Mar 17, 2023 1.680 1.680 1.670 1.680 36,321 -0.02(-1.18%)
Mar 16, 2023 1.700 1.710 1.680 1.700 98,571 +0.04(+2.41%)
Mar 15, 2023 1.680 1.690 1.660 1.660 48,389 -0.04(-2.35%)
Mar 14, 2023 1.690 1.700 1.680 1.700 16,886 +0.01(+0.59%)
Mar 13, 2023 1.700 1.710 1.680 1.690 31,874 +0.00(+0.00%)
Mar 10, 2023 1.688 1.700 1.680 1.690 7,224 +0.02(+1.20%)
Mar 09, 2023 1.675 1.690 1.670 1.670 22,585 -0.01(-0.60%)
Mar 08, 2023 1.690 1.690 1.680 1.680 19,772 -0.02(-1.18%)
Mar 07, 2023 1.700 1.718 1.700 1.700 57,538 +0.02(+1.19%)
Mar 06, 2023 1.690 1.704 1.680 1.680 65,566 +0.01(+0.90%)
Mar 03, 2023 1.650 1.670 1.650 1.665 18,543 +0.04(+2.15%)
Mar 02, 2023 1.630 1.640 1.620 1.630 44,413 -0.03(-1.81%)
Mar 01, 2023 1.655 1.670 1.650 1.660 27,803 -0.01(-0.60%)
Feb 28, 2023 1.670 1.680 1.660 1.670 65,562 +0.01(+0.60%)
Feb 27, 2023 1.690 1.690 1.660 1.660 10,194 +0.01(+0.61%)
Feb 24, 2023 1.660 1.670 1.650 1.650 21,743 -0.03(-1.79%)
Feb 23, 2023 1.695 1.695 1.680 1.680 46,845 -0.01(-0.59%)
Feb 22, 2023 1.685 1.700 1.680 1.690 14,163 -0.04(-2.45%)
Feb 21, 2023 1.740 1.740 1.730 1.732 12,797 -0.01(-0.43%)
Feb 17, 2023 1.740 1.750 1.731 1.740 21,845 +0.00(+0.00%)
Feb 16, 2023 1.720 1.750 1.720 1.740 8,392 +0.02(+1.16%)
Feb 15, 2023 1.730 1.730 1.710 1.720 6,538 +0.00(+0.00%)
Feb 14, 2023 1.717 1.723 1.710 1.720 15,566 -0.03(-1.71%)
Feb 13, 2023 1.760 1.770 1.750 1.750 43,326 -0.02(-1.13%)
Feb 10, 2023 1.780 1.790 1.770 1.770 16,913 +0.03(+1.72%)
Feb 09, 2023 1.730 1.790 1.730 1.740 51,998 +0.01(+0.58%)
Feb 08, 2023 1.750 1.760 1.730 1.730 44,082 -0.19(-9.90%)
Feb 07, 2023 1.900 1.930 1.850 1.920 21,723 -0.08(-4.00%)
Feb 06, 2023 2.030 2.030 2.000 2.000 117,098 +0.01(+0.50%)
Feb 03, 2023 2.020 2.020 1.990 1.990 17,171 -0.06(-2.93%)
Feb 02, 2023 2.080 2.080 2.050 2.050 2,765 -0.01(-0.49%)
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.