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 )

1.320 UNCHANGED
Streaming Delayed Price Updated: 3:35 PM EDT, May 8, 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%)
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.