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 (%)
Jun 28, 2019 2.708 2.710 2.700 2.710 15,300 +0.04(+1.50%)
Jun 27, 2019 2.671 2.672 2.660 2.670 33,162 +0.03(+1.14%)
Jun 26, 2019 2.625 2.640 2.610 2.640 26,769 +0.02(+0.76%)
Jun 25, 2019 2.620 2.650 2.610 2.620 116,754 +0.00(+0.00%)
Jun 24, 2019 2.615 2.630 2.600 2.620 35,731 +0.01(+0.38%)
Jun 21, 2019 2.580 2.620 2.580 2.610 53,800 +0.04(+1.56%)
Jun 20, 2019 2.570 2.585 2.560 2.570 45,816 +0.07(+2.80%)
Jun 19, 2019 2.520 2.520 2.490 2.500 82,307 +0.06(+2.46%)
Jun 18, 2019 2.400 2.440 2.400 2.440 283,694 +0.03(+1.24%)
Jun 17, 2019 2.430 2.430 2.400 2.410 100,767 -0.02(-0.82%)
Jun 14, 2019 2.400 2.440 2.400 2.430 112,900 +0.01(+0.41%)
Jun 13, 2019 2.450 2.450 2.390 2.420 67,597 -0.05(-2.02%)
Jun 12, 2019 2.500 2.500 2.470 2.470 77,767 +0.06(+2.49%)
Jun 11, 2019 2.410 2.424 2.390 2.410 1,141,395 +0.06(+2.55%)
Jun 10, 2019 2.340 2.360 2.320 2.350 84,982 +0.02(+0.86%)
Jun 07, 2019 2.280 2.330 2.280 2.330 95,300 +0.08(+3.56%)
Jun 06, 2019 2.250 2.270 2.250 2.250 64,699 -0.05(-2.17%)
Jun 05, 2019 2.300 2.300 2.280 2.300 157,546 +0.03(+1.32%)
Jun 04, 2019 2.230 2.271 2.230 2.270 197,246 +0.11(+5.09%)
Jun 03, 2019 2.150 2.170 2.150 2.160 77,553 -0.05(-2.17%)
May 31, 2019 2.200 2.210 2.200 2.208 95,500 -0.05(-2.30%)
May 30, 2019 2.250 2.280 2.240 2.260 238,656 +0.08(+3.67%)
May 29, 2019 2.240 2.240 2.180 2.180 559,073 -0.05(-2.46%)
May 28, 2019 2.290 2.290 2.230 2.235 186,105 +0.03(+1.36%)
May 24, 2019 2.230 2.230 2.200 2.205 40,200 +0.02(+1.15%)
May 23, 2019 2.190 2.200 2.160 2.180 45,959 -0.05(-2.24%)
May 22, 2019 2.230 2.240 2.210 2.230 177,503 -0.02(-0.89%)
May 21, 2019 2.260 2.270 2.240 2.250 489,792 -0.03(-1.32%)
May 20, 2019 2.290 2.300 2.280 2.280 104,597 -0.08(-3.39%)
May 17, 2019 2.335 2.360 2.310 2.360 104,200 +0.02(+0.85%)
May 16, 2019 2.330 2.370 2.330 2.340 96,821 -0.04(-1.68%)
May 15, 2019 2.365 2.430 2.340 2.380 422,285 +0.04(+1.71%)
May 14, 2019 2.370 2.380 2.330 2.340 373,061 +0.02(+0.86%)
May 13, 2019 2.340 2.340 2.304 2.320 249,276 -0.10(-4.13%)
May 10, 2019 2.400 2.420 2.380 2.420 167,800 -0.15(-5.84%)
May 09, 2019 2.560 2.590 2.560 2.570 253,979 +0.01(+0.39%)
May 08, 2019 2.520 2.580 2.510 2.560 694,227 -0.01(-0.39%)
May 07, 2019 2.600 2.600 2.540 2.570 159,096 -0.18(-6.55%)
May 06, 2019 2.720 2.760 2.660 2.750 30,345 -0.04(-1.26%)
May 03, 2019 2.740 2.790 2.740 2.785 34,800 +0.04(+1.64%)
May 02, 2019 2.717 2.740 2.717 2.740 31,726 +0.01(+0.37%)
May 01, 2019 2.730 2.780 2.730 2.730 22,113 -0.02(-0.73%)
Apr 30, 2019 2.710 2.770 2.710 2.750 31,470 +0.00(+0.18%)
Apr 29, 2019 2.750 2.750 2.730 2.745 33,010 +0.01(+0.37%)
Apr 26, 2019 2.770 2.770 2.720 2.735 58,700 -0.10(-3.70%)
Apr 25, 2019 2.825 2.850 2.810 2.840 71,938 +0.05(+1.79%)
Apr 24, 2019 2.795 2.808 2.780 2.790 75,512 -0.08(-2.62%)
Apr 23, 2019 2.840 2.870 2.830 2.865 45,329 +0.02(+0.53%)
Apr 22, 2019 2.820 2.870 2.820 2.850 64,305 +0.02(+0.88%)
Apr 18, 2019 2.830 2.840 2.810 2.825 80,200 -0.01(-0.52%)
Apr 17, 2019 2.810 2.860 2.810 2.840 79,136 +0.00(+0.00%)
Apr 16, 2019 2.838 2.840 2.830 2.840 48,952 +0.01(+0.35%)
Apr 15, 2019 2.800 2.830 2.800 2.830 27,609 +0.08(+3.10%)
Apr 12, 2019 2.750 2.760 2.730 2.745 38,800 -0.04(-1.61%)
Apr 11, 2019 2.820 2.820 2.780 2.790 51,035 -0.04(-1.59%)
Apr 10, 2019 2.810 2.850 2.810 2.835 102,660 -0.00(-0.18%)
Apr 09, 2019 2.850 2.850 2.820 2.840 138,509 +0.04(+1.61%)
Apr 08, 2019 2.760 2.820 2.760 2.795 31,091 -0.06(-1.93%)
Apr 05, 2019 2.828 2.880 2.828 2.850 73,300 +0.04(+1.42%)
Apr 04, 2019 2.815 2.815 2.800 2.810 47,605 -0.02(-0.88%)
Apr 03, 2019 2.844 2.850 2.810 2.835 94,621 +0.04(+1.43%)
Apr 02, 2019 2.800 2.800 2.770 2.795 375,622 -0.02(-0.89%)
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.