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, 2018 7.315 7.390 7.300 7.300 26,240 -0.04(-0.54%)
Apr 27, 2018 7.365 7.365 7.334 7.340 11,923 -0.31(-4.05%)
Apr 26, 2018 7.650 7.790 7.650 7.650 21,651 +0.05(+0.66%)
Apr 25, 2018 7.650 7.650 7.590 7.600 9,225 -0.22(-2.75%)
Apr 24, 2018 7.880 7.880 7.800 7.815 19,220 -0.03(-0.38%)
Apr 23, 2018 7.760 7.900 7.675 7.845 47,990 -0.30(-3.72%)
Apr 20, 2018 7.981 8.148 7.981 8.148 21,880 +0.06(+0.72%)
Apr 19, 2018 8.080 8.100 8.080 8.090 12,101 -0.01(-0.17%)
Apr 18, 2018 8.020 8.104 8.020 8.104 5,276 +0.06(+0.80%)
Apr 17, 2018 7.952 8.040 7.920 8.040 63,477 +0.08(+1.01%)
Apr 16, 2018 7.920 7.980 7.900 7.960 8,671 +0.04(+0.57%)
Apr 13, 2018 7.923 7.923 7.904 7.915 45,371 +0.08(+0.96%)
Apr 12, 2018 7.840 7.890 7.840 7.840 6,458 -0.06(-0.76%)
Apr 11, 2018 7.950 7.950 7.860 7.900 16,454 +0.06(+0.77%)
Apr 10, 2018 7.810 7.870 7.810 7.840 23,577 +0.21(+2.75%)
Apr 09, 2018 7.605 7.660 7.605 7.630 41,059 +0.35(+4.81%)
Apr 06, 2018 7.380 7.384 7.280 7.280 4,035 -0.15(-2.02%)
Apr 05, 2018 7.470 7.530 7.421 7.430 8,849 -0.02(-0.27%)
Apr 04, 2018 7.330 7.450 7.330 7.450 3,894 -0.06(-0.80%)
Apr 03, 2018 7.430 7.550 7.430 7.510 5,249 -0.02(-0.27%)
Apr 02, 2018 7.510 7.530 7.480 7.530 21,243 +0.09(+1.21%)
Mar 29, 2018 7.440 7.440 7.440 0 -0.03(-0.40%)
Mar 28, 2018 7.500 7.500 7.400 7.470 9,723 -0.03(-0.40%)
Mar 27, 2018 7.600 7.600 7.500 7.500 31,820 -0.17(-2.22%)
Mar 26, 2018 7.626 7.670 7.610 7.670 21,136 +0.06(+0.79%)
Mar 23, 2018 7.720 7.720 7.610 7.610 12,806 -0.34(-4.34%)
Mar 22, 2018 7.988 8.000 7.955 7.955 11,105 -0.10(-1.24%)
Mar 21, 2018 8.036 8.074 8.020 8.055 7,357 +0.00(+0.06%)
Mar 20, 2018 8.003 8.082 8.003 8.050 19,495 +0.08(+0.94%)
Mar 19, 2018 8.050 8.050 7.930 7.975 34,185 -0.26(-3.10%)
Mar 16, 2018 8.194 8.230 8.194 8.230 10,353 +0.02(+0.24%)
Mar 15, 2018 8.232 8.232 8.196 8.210 6,057 +0.05(+0.61%)
Mar 14, 2018 8.182 8.182 8.150 8.160 8,037 -0.01(-0.12%)
Mar 13, 2018 8.250 8.250 8.160 8.170 16,540 -0.14(-1.68%)
Mar 12, 2018 8.310 8.310 8.214 8.310 8,116 +0.01(+0.12%)
Mar 09, 2018 8.300 8.332 8.250 8.300 7,899 +0.07(+0.85%)
Mar 08, 2018 8.180 8.290 8.180 8.230 2,497 +0.13(+1.60%)
Mar 07, 2018 8.120 8.120 8.060 8.100 34,141 -0.31(-3.69%)
Mar 06, 2018 8.420 8.420 8.340 8.410 66,696 -0.12(-1.41%)
Mar 05, 2018 8.361 8.530 8.360 8.530 7,747 +0.24(+2.90%)
Mar 02, 2018 8.244 8.305 8.190 8.290 78,464 -0.10(-1.19%)
Mar 01, 2018 8.500 8.500 8.390 8.390 49,096 -0.33(-3.78%)
Feb 28, 2018 8.670 8.750 8.670 8.720 14,419 +0.07(+0.81%)
Feb 27, 2018 8.670 8.710 8.650 8.650 42,116 -0.07(-0.80%)
Feb 26, 2018 8.591 8.750 8.591 8.720 42,558 +0.35(+4.21%)
Feb 23, 2018 8.290 8.368 8.290 8.368 19,229 +0.16(+1.92%)
Feb 22, 2018 8.190 8.290 8.190 8.210 4,594 -0.02(-0.30%)
Feb 21, 2018 8.310 8.310 8.180 8.235 14,316 +0.10(+1.29%)
Feb 20, 2018 8.100 8.130 8.100 8.130 6,617 +0.05(+0.62%)
Feb 16, 2018 8.080 8.080 8.080 0 +0.19(+2.41%)
Feb 15, 2018 7.870 7.990 7.870 7.890 5,786 +0.06(+0.73%)
Feb 14, 2018 7.690 7.860 7.690 7.832 8,355 +0.02(+0.29%)
Feb 13, 2018 7.790 7.910 7.790 7.810 34,024 -0.14(-1.70%)
Feb 12, 2018 7.820 7.950 7.810 7.945 27,204 +0.13(+1.66%)
Feb 09, 2018 7.810 7.940 7.700 7.815 49,493 -0.14(-1.82%)
Feb 08, 2018 8.130 8.130 7.910 7.960 30,524 -0.33(-3.98%)
Feb 07, 2018 8.380 8.290 8.290 31,170 +0.09(+1.10%)
Feb 06, 2018 8.160 8.270 8.040 8.200 73,881 +0.00(+0.00%)
Feb 05, 2018 8.460 8.460 8.200 8.200 38,583 -0.53(-6.02%)
Feb 02, 2018 8.815 8.815 8.710 8.725 83,605 -0.16(-1.75%)
Feb 01, 2018 8.979 8.979 8.880 8.880 32,461 -0.44(-4.72%)
Jan 31, 2018 9.280 9.350 9.200 9.320 38,756 +0.14(+1.53%)
Jan 30, 2018 9.184 9.151 9.120 9.180 19,128 +0.03(+0.32%)
Jan 29, 2018 9.192 9.210 9.151 9.151 22,687 -0.07(-0.81%)
Jan 26, 2018 9.100 9.300 9.090 9.225 49,422 +0.10(+1.10%)
Jan 25, 2018 9.115 9.150 9.090 9.125 22,653 -0.09(-0.92%)
Jan 24, 2018 9.160 9.210 9.160 9.210 14,458 +0.06(+0.66%)
Jan 23, 2018 9.150 9.180 9.140 9.150 21,809 +0.01(+0.05%)
Jan 22, 2018 9.190 9.190 9.130 9.145 8,476 +0.04(+0.49%)
Jan 19, 2018 9.100 9.100 9.062 9.100 15,342 +0.11(+1.22%)
Jan 18, 2018 9.160 9.160 8.930 8.990 44,958 -0.09(-0.99%)
Jan 17, 2018 9.020 9.100 9.020 9.080 36,946 -0.06(-0.66%)
Jan 16, 2018 9.149 9.150 9.140 9.140 23,652 +0.00(+0.00%)
Jan 12, 2018 9.140 9.140 9.140 0 -0.15(-1.61%)
Jan 11, 2018 9.292 9.312 9.280 9.290 57,933 +0.13(+1.42%)
Jan 10, 2018 8.900 9.210 8.900 9.160 63,105 +0.34(+3.85%)
Jan 09, 2018 8.770 8.880 8.770 8.820 16,690 +0.14(+1.61%)
Jan 08, 2018 8.650 8.690 8.650 8.680 43,932 +0.05(+0.58%)
Jan 05, 2018 8.588 8.630 8.580 8.630 12,444 +0.03(+0.35%)
Jan 04, 2018 8.690 8.710 8.600 8.600 35,749 -0.12(-1.32%)
Jan 03, 2018 8.582 8.720 8.582 8.715 79,821 +0.17(+1.97%)
Jan 02, 2018 8.490 8.580 8.490 8.547 26,930 +0.04(+0.43%)
Dec 29, 2017 8.510 8.510 8.510 0 +0.03(+0.29%)
Dec 28, 2017 8.500 8.505 8.460 8.485 12,106 -0.02(-0.24%)
Dec 27, 2017 8.542 8.550 8.500 8.505 31,625 +0.11(+1.25%)
Dec 26, 2017 8.545 8.545 8.390 8.400 27,453 -0.15(-1.75%)
Dec 22, 2017 8.520 8.560 8.510 8.550 23,920 +0.06(+0.71%)
Dec 21, 2017 8.490 8.520 8.490 8.490 16,439 -0.06(-0.68%)
Dec 20, 2017 8.524 8.548 8.510 8.548 19,261 +0.02(+0.21%)
Dec 19, 2017 8.540 8.580 8.520 8.530 64,581 -0.10(-1.10%)
Dec 18, 2017 8.593 8.650 8.590 8.625 5,058 -0.04(-0.40%)
Dec 15, 2017 8.650 8.680 8.650 8.660 56,171 +0.19(+2.24%)
Dec 14, 2017 8.450 8.480 8.450 8.470 34,846 +0.04(+0.50%)
Dec 13, 2017 8.480 8.480 8.400 8.428 13,567 +0.14(+1.66%)
Dec 12, 2017 8.300 8.300 8.230 8.290 29,644 +0.06(+0.71%)
Dec 11, 2017 8.300 8.300 8.230 8.231 17,975 +0.10(+1.24%)
Dec 08, 2017 8.338 8.338 8.110 8.130 47,224 -0.27(-3.21%)
Dec 07, 2017 8.395 8.410 8.360 8.400 32,170 -0.22(-2.55%)
Dec 06, 2017 8.650 8.650 8.572 8.620 35,440 -0.03(-0.35%)
Dec 05, 2017 8.610 8.650 8.560 8.650 37,190 -0.08(-0.92%)
Dec 04, 2017 8.750 8.750 8.730 8.730 83,678 +0.40(+4.80%)
Dec 01, 2017 8.350 8.450 8.260 8.330 56,692 -0.08(-0.95%)
Nov 30, 2017 8.190 8.490 8.150 8.410 226,816 +0.51(+6.43%)
Nov 29, 2017 7.942 7.960 7.890 7.902 20,220 +0.00(+0.03%)
Nov 28, 2017 7.970 7.970 7.870 7.900 17,633 -0.05(-0.63%)
Nov 27, 2017 7.919 7.950 7.910 7.950 18,978 +0.10(+1.27%)
Nov 24, 2017 7.860 7.940 7.840 7.850 3,253 -0.06(-0.76%)
Nov 22, 2017 7.880 7.950 7.880 7.910 35,911 +0.20(+2.59%)
Nov 21, 2017 7.750 7.750 7.700 7.710 17,909 -0.08(-1.03%)
Nov 20, 2017 7.730 7.790 7.723 7.790 10,021 +0.11(+1.43%)
Nov 17, 2017 7.621 7.690 7.621 7.680 8,482 +0.02(+0.26%)
Nov 16, 2017 7.648 7.680 7.610 7.660 109,924 +0.23(+3.10%)
Nov 15, 2017 7.380 7.500 7.380 7.430 92,327 -0.22(-2.88%)
Nov 14, 2017 7.550 7.690 7.550 7.650 78,915 +0.38(+5.23%)
Nov 13, 2017 7.420 7.515 7.250 7.270 484,921 -0.40(-5.22%)
Nov 10, 2017 7.740 7.740 7.650 7.670 111,274 -0.06(-0.78%)
Nov 09, 2017 7.760 7.760 7.700 7.730 40,481 -0.26(-3.25%)
Nov 08, 2017 7.812 7.990 7.810 7.990 33,506 +0.19(+2.37%)
Nov 07, 2017 7.780 7.850 7.780 7.805 26,147 +0.00(+0.06%)
Nov 06, 2017 7.780 7.800 7.780 7.800 39,694 +0.01(+0.13%)
Nov 03, 2017 7.780 7.800 7.780 7.790 7,825 -0.01(-0.13%)
Nov 02, 2017 7.790 7.800 7.780 7.800 23,505 -0.02(-0.26%)
Nov 01, 2017 7.850 7.850 7.786 7.820 16,529 -0.06(-0.76%)
Oct 31, 2017 7.880 7.910 7.880 7.880 7,087 -0.07(-0.88%)
Oct 30, 2017 7.960 7.960 7.900 7.950 16,479 -0.02(-0.25%)
Oct 27, 2017 7.840 7.980 7.810 7.970 22,707 +0.33(+4.39%)
Oct 26, 2017 7.590 7.640 7.570 7.635 54,115 +0.04(+0.46%)
Oct 25, 2017 7.720 7.720 7.550 7.600 62,791 -0.18(-2.31%)
Oct 24, 2017 7.840 7.840 7.750 7.780 22,644 -0.07(-0.89%)
Oct 23, 2017 7.900 7.900 7.830 7.850 18,342 -0.05(-0.63%)
Oct 20, 2017 7.920 7.920 7.880 7.900 10,439 -0.02(-0.25%)
Oct 19, 2017 7.960 7.960 7.890 7.920 27,845 -0.06(-0.75%)
Oct 18, 2017 8.000 8.000 7.960 7.980 15,394 -0.12(-1.48%)
Oct 17, 2017 8.110 8.150 8.090 8.100 48,579 +0.10(+1.25%)
Oct 16, 2017 7.970 8.001 7.950 8.000 13,618 -0.07(-0.84%)
Oct 13, 2017 8.100 8.100 8.030 8.068 11,763 -0.08(-1.01%)
Oct 12, 2017 8.140 8.150 8.140 8.150 11,237 +0.00(+0.00%)
Oct 11, 2017 8.160 8.160 8.120 8.150 8,903 -0.01(-0.12%)
Oct 10, 2017 8.210 8.210 8.160 8.160 7,616 -0.05(-0.61%)
Oct 09, 2017 8.218 8.250 8.210 8.210 5,928 +0.03(+0.37%)
Oct 06, 2017 8.230 8.230 8.160 8.180 38,152 -0.11(-1.34%)
Oct 05, 2017 8.310 8.310 8.200 8.291 17,584 +0.10(+1.23%)
Oct 04, 2017 8.250 8.250 8.185 8.190 19,418 +0.20(+2.50%)
Oct 03, 2017 7.850 8.810 7.760 7.990 19,701 +0.34(+4.44%)
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.