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 (%)
Dec 31, 2021 2.740 2.849 2.740 2.808 15,339 -0.08(-2.85%)
Dec 30, 2021 2.752 2.890 2.752 2.890 10,634 +0.09(+3.21%)
Dec 29, 2021 2.900 2.900 2.760 2.800 8,976 +0.02(+0.72%)
Dec 28, 2021 2.825 2.880 2.780 2.780 3,849 -0.04(-1.42%)
Dec 27, 2021 2.720 2.820 2.720 2.820 21,164 +0.04(+1.44%)
Dec 23, 2021 2.800 2.810 2.730 2.780 7,751 +0.00(+0.00%)
Dec 22, 2021 2.790 2.830 2.740 2.780 33,488 +0.03(+1.09%)
Dec 21, 2021 2.720 2.779 2.720 2.750 26,681 +0.08(+2.86%)
Dec 20, 2021 2.700 2.700 2.660 2.674 50,081 -0.05(-1.71%)
Dec 17, 2021 2.700 2.745 2.700 2.720 1,990 -0.04(-1.45%)
Dec 16, 2021 2.760 2.809 2.750 2.760 5,931 +0.01(+0.36%)
Dec 15, 2021 2.760 2.770 2.745 2.750 10,874 +0.02(+0.55%)
Dec 14, 2021 2.760 2.780 2.710 2.735 7,595 -0.06(-2.32%)
Dec 13, 2021 2.720 2.830 2.720 2.800 11,001 -0.03(-1.06%)
Dec 10, 2021 2.900 2.900 2.781 2.830 10,408 +0.04(+1.43%)
Dec 09, 2021 2.750 2.880 2.750 2.790 4,827 -0.03(-1.06%)
Dec 08, 2021 2.880 2.880 2.760 2.820 5,837 -0.05(-1.74%)
Dec 07, 2021 3.029 3.029 2.780 2.870 12,876 +0.05(+1.77%)
Dec 06, 2021 2.790 2.820 2.730 2.820 10,699 +0.07(+2.73%)
Dec 03, 2021 2.755 2.790 2.730 2.745 8,667 -0.00(-0.18%)
Dec 02, 2021 2.730 2.760 2.710 2.750 17,548 +0.02(+0.92%)
Dec 01, 2021 2.690 2.785 2.690 2.725 33,442 -0.00(-0.18%)
Nov 30, 2021 2.730 2.730 2.670 2.730 15,799 -0.09(-3.19%)
Nov 29, 2021 2.740 2.840 2.730 2.820 21,290 +0.03(+1.08%)
Nov 26, 2021 2.890 2.890 2.720 2.790 7,855 -0.12(-4.06%)
Nov 24, 2021 2.920 2.920 2.870 2.908 16,596 -0.00(-0.07%)
Nov 23, 2021 2.920 2.950 2.910 2.910 9,617 -0.04(-1.36%)
Nov 22, 2021 2.970 3.000 2.930 2.950 9,762 +0.01(+0.33%)
Nov 19, 2021 3.000 3.000 2.850 2.940 13,141 +0.09(+3.16%)
Nov 18, 2021 2.840 2.870 2.850 2.850 12,741 +0.05(+1.79%)
Nov 17, 2021 2.850 2.850 2.790 2.800 10,591 -0.03(-1.06%)
Nov 16, 2021 2.835 2.850 2.820 2.830 13,194 -0.04(-1.39%)
Nov 15, 2021 2.880 2.890 2.850 2.870 43,642 -0.02(-0.68%)
Nov 12, 2021 2.860 2.950 2.845 2.890 11,022 -0.03(-0.87%)
Nov 11, 2021 2.900 2.964 2.850 2.915 14,320 +0.06(+2.28%)
Nov 10, 2021 2.900 2.850 20,479 -0.02(-0.70%)
Nov 09, 2021 2.900 2.910 2.850 2.870 9,164 -0.02(-0.69%)
Nov 08, 2021 2.900 2.900 2.870 2.890 16,406 -0.05(-1.70%)
Nov 05, 2021 2.920 2.947 2.900 2.940 16,494 +0.01(+0.34%)
Nov 04, 2021 3.000 3.000 2.880 2.930 101,909 +0.03(+1.03%)
Nov 03, 2021 2.969 2.970 2.890 2.900 24,866 +0.01(+0.35%)
Nov 02, 2021 2.960 2.960 2.880 2.890 17,459 -0.05(-1.70%)
Nov 01, 2021 2.950 2.920 2.900 2.940 5,950 +0.02(+0.68%)
Oct 29, 2021 2.910 2.920 2.890 2.920 16,542 -0.05(-1.68%)
Oct 28, 2021 3.000 3.000 2.950 2.970 14,476 +0.04(+1.35%)
Oct 27, 2021 3.000 2.980 2.930 2.930 5,257 -0.06(-1.99%)
Oct 26, 2021 3.025 2.990 17,040 +0.01(+0.17%)
Oct 25, 2021 3.080 3.080 2.936 2.985 7,576 +0.01(+0.51%)
Oct 22, 2021 3.020 3.020 2.950 2.970 4,616 +0.03(+1.02%)
Oct 21, 2021 2.940 2.950 2.920 2.940 48,319 +0.00(+0.00%)
Oct 20, 2021 2.960 2.980 2.920 2.940 4,330 -0.04(-1.34%)
Oct 19, 2021 2.930 2.989 2.930 2.980 7,414 +0.08(+2.76%)
Oct 18, 2021 2.950 2.950 2.900 2.900 6,633 -0.06(-2.03%)
Oct 15, 2021 3.040 3.040 2.930 2.960 9,464 +0.02(+0.68%)
Oct 14, 2021 2.970 2.970 2.910 2.940 6,125 -0.03(-1.01%)
Oct 13, 2021 2.910 2.970 2.910 2.970 6,120 -0.01(-0.50%)
Oct 12, 2021 2.960 2.990 2.960 2.985 14,445 +0.04(+1.53%)
Oct 11, 2021 3.005 3.005 2.933 2.940 7,649 -0.03(-1.01%)
Oct 08, 2021 2.920 2.980 2.920 2.970 3,821 -0.07(-2.46%)
Oct 07, 2021 3.040 3.076 3.010 3.045 4,463 +0.08(+2.65%)
Oct 06, 2021 2.940 2.966 2.900 2.966 3,094 +0.01(+0.22%)
Oct 05, 2021 3.000 3.000 2.900 2.960 8,360 +0.06(+2.07%)
Oct 04, 2021 3.000 3.060 2.900 2.900 6,550 -0.16(-5.07%)
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.