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 (%)
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%)
Apr 01, 2019 2.770 2.820 2.770 2.820 86,334 +0.08(+3.11%)
Mar 29, 2019 2.720 2.740 2.720 2.735 91,900 +0.03(+1.11%)
Mar 28, 2019 2.700 2.710 2.680 2.705 50,429 +0.00(+0.19%)
Mar 27, 2019 2.700 2.750 2.680 2.700 170,548 -0.04(-1.46%)
Mar 26, 2019 2.700 2.780 2.700 2.740 397,514 +0.07(+2.43%)
Mar 25, 2019 2.620 2.680 2.620 2.675 41,984 -0.01(-0.37%)
Mar 22, 2019 2.710 2.710 2.685 2.685 23,200 -0.06(-2.36%)
Mar 21, 2019 2.730 2.760 2.720 2.750 94,330 +0.03(+1.10%)
Mar 20, 2019 2.750 2.750 2.690 2.720 38,229 -0.03(-1.27%)
Mar 19, 2019 2.733 2.780 2.733 2.755 299,055 +0.02(+0.73%)
Mar 18, 2019 2.710 2.770 2.710 2.735 212,438 +0.08(+3.21%)
Mar 15, 2019 2.670 2.670 2.630 2.650 70,200 -0.02(-0.93%)
Mar 14, 2019 2.700 2.700 2.650 2.675 19,369 -0.06(-2.01%)
Mar 13, 2019 2.730 2.740 2.690 2.730 21,772 -0.04(-1.62%)
Mar 12, 2019 2.820 2.820 2.730 2.775 222,725 +0.04(+1.65%)
Mar 11, 2019 2.725 2.740 2.700 2.730 44,728 -0.00(-0.18%)
Mar 08, 2019 2.770 2.770 2.730 2.735 174,400 -0.16(-5.53%)
Mar 07, 2019 2.890 2.900 2.890 2.895 64,817 -0.07(-2.36%)
Mar 06, 2019 3.000 3.000 2.960 2.965 44,776 +0.01(+0.34%)
Mar 05, 2019 2.980 2.980 2.900 2.955 87,778 -0.02(-0.67%)
Mar 04, 2019 3.030 3.030 2.970 2.975 24,262 +0.06(+2.23%)
Mar 01, 2019 2.870 2.930 2.870 2.910 11,300 +0.04(+1.22%)
Feb 28, 2019 2.950 2.950 2.875 2.875 45,834 -0.14(-4.80%)
Feb 27, 2019 3.050 3.050 2.990 3.020 22,324 -0.03(-0.82%)
Feb 26, 2019 3.070 3.070 3.040 3.045 47,353 -0.02(-0.65%)
Feb 25, 2019 3.120 3.120 3.060 3.065 52,852 +0.02(+0.66%)
Feb 22, 2019 3.050 3.070 3.020 3.045 17,000 +0.04(+1.16%)
Feb 21, 2019 3.090 3.090 2.990 3.010 54,999 -0.02(-0.50%)
Feb 20, 2019 2.970 3.060 2.970 3.025 111,123 +0.17(+5.77%)
Feb 19, 2019 2.770 2.860 2.770 2.860 34,591 +0.11(+4.19%)
Feb 15, 2019 2.750 2.770 2.740 2.745 34,200 -0.02(-0.90%)
Feb 14, 2019 2.820 2.820 2.758 2.770 20,200 -0.06(-2.29%)
Feb 13, 2019 2.820 2.850 2.820 2.835 51,194 +0.08(+2.72%)
Feb 12, 2019 2.720 2.770 2.720 2.760 565,680 +0.17(+6.56%)
Feb 11, 2019 2.626 2.630 2.590 2.590 47,311 -0.02(-0.58%)
Feb 08, 2019 2.610 2.610 2.590 2.605 85,500 -0.10(-3.70%)
Feb 07, 2019 2.710 2.725 2.690 2.705 32,936 -0.02(-0.55%)
Feb 06, 2019 2.760 2.760 2.710 2.720 79,983 -0.06(-2.33%)
Feb 05, 2019 2.790 2.790 2.720 2.785 226,390 -0.15(-5.27%)
Feb 04, 2019 3.000 3.000 2.910 2.940 64,803 +0.08(+2.80%)
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.