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 (%)
Feb 29, 2024 1.350 1.350 1.260 1.310 11,225 +0.01(+0.58%)
Feb 28, 2024 1.350 1.350 1.302 1.302 4,071 -0.01(-0.57%)
Feb 27, 2024 1.325 1.325 1.310 1.310 10,500 -0.04(-2.96%)
Feb 26, 2024 1.370 1.370 1.260 1.350 18,230 +0.03(+2.27%)
Feb 23, 2024 1.290 1.321 1.290 1.320 7,365 +0.03(+2.33%)
Feb 22, 2024 1.350 1.350 1.280 1.290 12,776 +0.00(+0.00%)
Feb 21, 2024 1.308 1.308 1.290 1.290 7,624 -0.06(-4.44%)
Feb 20, 2024 1.350 1.350 1.310 1.350 19,064 +0.06(+4.65%)
Feb 16, 2024 1.300 1.300 1.279 1.290 28,046 -0.03(-2.27%)
Feb 15, 2024 1.360 1.360 1.300 1.320 57,050 +0.01(+0.76%)
Feb 14, 2024 1.320 1.350 1.300 1.310 14,325 -0.03(-2.24%)
Feb 13, 2024 1.362 1.362 1.340 1.340 17,161 +0.00(+0.00%)
Feb 12, 2024 1.300 1.345 1.300 1.340 3,771 +0.02(+1.52%)
Feb 09, 2024 1.350 1.350 1.320 1.320 15,043 -0.03(-2.22%)
Feb 08, 2024 1.360 1.400 1.350 1.350 33,625 -0.08(-5.59%)
Feb 07, 2024 1.480 1.480 1.415 1.430 10,889 -0.07(-4.98%)
Feb 06, 2024 1.570 1.570 1.460 1.505 166,906 -0.10(-5.94%)
Feb 05, 2024 1.590 1.744 1.590 1.600 6,651 -0.06(-3.90%)
Feb 02, 2024 1.710 1.710 1.650 1.665 3,881 +0.04(+2.78%)
Feb 01, 2024 1.620 1.635 1.620 1.620 3,383 +0.01(+0.62%)
Jan 31, 2024 1.610 1.610 1.610 1.610 336 -0.03(-1.83%)
Jan 30, 2024 1.670 1.670 1.633 1.640 3,080 -0.02(-1.20%)
Jan 29, 2024 1.700 1.800 1.660 1.660 3,166 -0.06(-3.49%)
Jan 26, 2024 1.690 1.740 1.690 1.720 12,814 +0.02(+1.18%)
Jan 25, 2024 1.710 1.790 1.700 1.700 674 -0.03(-1.73%)
Jan 24, 2024 1.770 1.790 1.730 1.730 3,631 -0.01(-0.57%)
Jan 23, 2024 1.740 1.740 1.720 1.740 1,976 -0.03(-1.69%)
Jan 22, 2024 1.780 1.780 1.760 1.770 4,864 +0.02(+1.14%)
Jan 19, 2024 1.761 1.762 1.750 1.750 7,741 -0.06(-3.58%)
Jan 18, 2024 1.830 1.830 1.780 1.815 5,728 +0.06(+3.66%)
Jan 17, 2024 1.780 1.780 1.750 1.751 33,206 -0.03(-1.63%)
Jan 16, 2024 1.760 1.780 1.760 1.780 4,106 -0.03(-1.87%)
Jan 12, 2024 1.840 1.840 1.790 1.814 5,191 +0.04(+2.49%)
Jan 11, 2024 1.910 1.910 1.770 1.770 2,272 -0.05(-2.75%)
Jan 10, 2024 1.830 1.830 1.750 1.820 5,251 +0.07(+4.00%)
Jan 09, 2024 1.770 1.770 1.750 1.750 2,183 -0.01(-0.57%)
Jan 08, 2024 1.740 1.760 1.740 1.760 2,941 +0.02(+1.15%)
Jan 05, 2024 1.730 1.740 1.730 1.740 1,750 +0.08(+5.14%)
Jan 04, 2024 1.680 1.690 1.655 1.655 1,409 -0.02(-1.49%)
Jan 03, 2024 1.664 1.680 1.664 1.680 935 -0.05(-2.95%)
Jan 02, 2024 1.731 1.731 1.731 1.731 346 +0.01(+0.64%)
Dec 29, 2023 1.630 1.735 1.630 1.720 3,417 +0.01(+0.58%)
Dec 28, 2023 1.810 1.810 1.690 1.710 10,466 +0.02(+1.18%)
Dec 27, 2023 1.700 1.700 1.690 1.690 1,108 +0.03(+1.81%)
Dec 26, 2023 1.660 1.660 1.660 1.660 2,098 -0.06(-3.49%)
Dec 22, 2023 1.666 1.720 1.620 1.720 1,457 +0.02(+1.18%)
Dec 21, 2023 1.700 1.700 1.676 1.700 3,105 +0.00(+0.00%)
Dec 20, 2023 1.620 1.705 1.620 1.700 2,156 +0.05(+3.03%)
Dec 19, 2023 1.651 1.710 1.650 1.650 18,261 -0.08(-4.62%)
Dec 18, 2023 1.610 1.735 1.610 1.730 1,522 -0.03(-1.82%)
Dec 15, 2023 1.762 1.762 1.762 1.762 213 -0.00(-0.20%)
Dec 14, 2023 1.700 1.766 1.700 1.766 2,127 +0.02(+0.89%)
Dec 13, 2023 1.720 1.800 1.720 1.750 37,745 +0.09(+5.42%)
Dec 12, 2023 1.680 1.680 1.657 1.660 1,735 +0.06(+3.56%)
Dec 11, 2023 1.600 1.740 1.600 1.603 10,362 +0.02(+1.46%)
Dec 08, 2023 1.590 1.590 1.580 1.580 2,766 +0.00(+0.00%)
Dec 07, 2023 1.540 1.690 1.540 1.580 17,943 -0.02(-1.25%)
Dec 06, 2023 1.520 1.614 1.490 1.600 2,035 +0.12(+8.11%)
Dec 05, 2023 1.490 1.490 1.480 1.480 2,199 -0.04(-2.63%)
Dec 04, 2023 1.500 1.530 1.500 1.520 2,906 -0.03(-1.68%)
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.