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 -0.020 (-1.56%)
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 (%)
May 29, 2020 2.700 2.700 2.660 2.660 43,300 -0.11(-3.97%)
May 28, 2020 2.752 2.800 2.752 2.770 65,844 +0.12(+4.53%)
May 27, 2020 2.670 2.670 2.640 2.650 91,311 +0.01(+0.38%)
May 26, 2020 2.580 2.680 2.580 2.640 24,526 +0.08(+3.33%)
May 22, 2020 2.520 2.580 2.520 2.555 26,500 +0.01(+0.34%)
May 21, 2020 2.540 2.590 2.540 2.546 43,367 -0.03(-1.30%)
May 20, 2020 2.700 2.700 2.570 2.580 45,074 -0.15(-5.49%)
May 19, 2020 2.740 2.740 2.680 2.730 186,795 +0.11(+4.35%)
May 18, 2020 2.520 2.660 2.520 2.616 36,711 +0.09(+3.45%)
May 15, 2020 2.750 2.750 2.490 2.529 35,600 +0.04(+1.57%)
May 14, 2020 2.525 2.525 2.490 2.490 52,029 -0.06(-2.34%)
May 13, 2020 2.555 2.570 2.520 2.550 80,364 -0.01(-0.41%)
May 12, 2020 2.570 2.600 2.560 2.560 164,427 -0.04(-1.54%)
May 11, 2020 2.620 2.630 2.595 2.600 27,861 -0.12(-4.41%)
May 08, 2020 2.740 2.750 2.675 2.720 77,000 +0.07(+2.64%)
May 07, 2020 2.710 2.710 2.640 2.650 107,711 -0.02(-0.75%)
May 06, 2020 2.710 2.770 2.670 2.670 37,932 -0.04(-1.66%)
May 05, 2020 2.780 2.780 2.690 2.715 15,172 +0.04(+1.50%)
May 04, 2020 2.700 2.700 2.660 2.675 34,144 -0.03(-0.93%)
May 01, 2020 2.620 2.720 2.620 2.700 43,200 +0.02(+0.65%)
Apr 30, 2020 2.680 2.800 2.670 2.683 59,898 -0.12(-4.37%)
Apr 29, 2020 2.770 2.830 2.770 2.805 38,555 +0.08(+2.75%)
Apr 28, 2020 2.775 2.790 2.730 2.730 103,955 +0.06(+2.06%)
Apr 27, 2020 2.635 2.700 2.590 2.675 79,047 +0.08(+3.28%)
Apr 24, 2020 2.715 2.715 2.530 2.590 25,400 +0.02(+0.97%)
Apr 23, 2020 2.650 2.650 2.550 2.565 84,498 -0.06(-2.47%)
Apr 22, 2020 2.570 2.690 2.520 2.630 145,710 -0.01(-0.38%)
Apr 21, 2020 2.650 2.690 2.590 2.640 129,461 -0.14(-5.04%)
Apr 20, 2020 2.700 2.790 2.650 2.780 138,306 +0.18(+7.05%)
Apr 17, 2020 2.560 2.690 2.540 2.597 49,800 -0.00(-0.12%)
Apr 16, 2020 2.570 2.640 2.570 2.600 64,372 -0.04(-1.52%)
Apr 15, 2020 2.592 2.680 2.592 2.640 124,840 -0.06(-2.22%)
Apr 14, 2020 2.756 2.756 2.650 2.700 226,743 +0.13(+5.06%)
Apr 13, 2020 2.788 2.788 2.540 2.570 70,828 -0.04(-1.57%)
Apr 09, 2020 2.880 2.880 2.610 2.611 83,600 +0.02(+0.81%)
Apr 08, 2020 2.410 2.590 2.410 2.590 82,788 -0.01(-0.29%)
Apr 07, 2020 2.740 2.800 2.550 2.598 39,369 -0.01(-0.48%)
Apr 06, 2020 2.500 2.610 2.490 2.610 126,575 +0.23(+9.66%)
Apr 03, 2020 2.400 2.400 2.330 2.380 82,300 -0.02(-0.83%)
Apr 02, 2020 2.340 2.440 2.340 2.400 50,739 +0.00(+0.21%)
Apr 01, 2020 2.700 2.700 2.370 2.395 47,471 -0.20(-7.62%)
Mar 31, 2020 2.572 2.670 2.530 2.592 254,297 -0.08(-2.90%)
Mar 30, 2020 2.560 2.680 2.560 2.670 411,852 -0.01(-0.37%)
Mar 27, 2020 2.620 2.680 2.570 2.680 110,900 -0.08(-2.90%)
Mar 26, 2020 2.420 2.960 2.420 2.760 48,675 +0.20(+7.92%)
Mar 25, 2020 2.440 2.600 2.440 2.558 137,008 +0.12(+4.82%)
Mar 24, 2020 2.297 2.450 2.297 2.440 90,589 +0.28(+12.96%)
Mar 23, 2020 2.217 2.250 2.030 2.160 144,469 -0.12(-5.26%)
Mar 20, 2020 2.210 2.350 2.210 2.280 263,400 +0.02(+0.88%)
Mar 19, 2020 2.103 2.300 2.103 2.260 117,939 -0.06(-2.59%)
Mar 18, 2020 2.400 2.400 2.210 2.320 92,017 +0.07(+3.11%)
Mar 17, 2020 2.100 2.330 2.100 2.250 368,410 +0.14(+6.76%)
Mar 16, 2020 2.170 2.260 2.000 2.107 198,980 -0.15(-6.75%)
Mar 13, 2020 2.240 2.380 2.220 2.260 172,000 +0.03(+1.35%)
Mar 12, 2020 2.210 2.345 2.100 2.230 447,528 -0.30(-11.96%)
Mar 11, 2020 2.542 2.640 2.520 2.533 83,168 -0.12(-4.42%)
Mar 10, 2020 2.790 2.790 2.550 2.650 230,120 +0.10(+4.13%)
Mar 09, 2020 2.600 2.615 2.500 2.545 33,047 -0.30(-10.67%)
Mar 06, 2020 2.880 2.880 2.830 2.849 49,900 -0.14(-4.72%)
Mar 05, 2020 2.960 2.990 2.940 2.990 104,243 -0.05(-1.64%)
Mar 04, 2020 3.020 3.040 2.970 3.040 86,392 +0.08(+2.53%)
Mar 03, 2020 2.980 3.015 2.880 2.965 159,143 +0.01(+0.51%)
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.