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 )

1.470 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 30, 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 (%)
Jul 31, 2020 2.480 2.480 2.400 2.410 22,000 -0.12(-4.82%)
Jul 30, 2020 2.510 2.540 2.490 2.532 18,522 -0.02(-0.71%)
Jul 29, 2020 2.580 2.580 2.540 2.550 11,544 -0.10(-3.77%)
Jul 28, 2020 2.680 2.680 2.640 2.650 27,909 -0.08(-2.93%)
Jul 27, 2020 2.690 2.730 2.690 2.730 2,063 +0.07(+2.63%)
Jul 24, 2020 2.680 2.680 2.660 2.660 23,100 -0.01(-0.56%)
Jul 23, 2020 2.680 2.720 2.670 2.675 17,831 -0.03(-1.11%)
Jul 22, 2020 2.700 2.720 2.690 2.705 114,633 -0.02(-0.91%)
Jul 21, 2020 2.720 2.750 2.720 2.730 21,417 -0.01(-0.40%)
Jul 20, 2020 2.730 2.750 2.730 2.741 20,434 +0.03(+0.96%)
Jul 17, 2020 2.703 2.730 2.703 2.715 1,400 -0.01(-0.18%)
Jul 16, 2020 2.745 2.750 2.710 2.720 28,225 +0.03(+1.12%)
Jul 15, 2020 2.690 2.710 2.690 2.690 16,253 +0.08(+3.07%)
Jul 14, 2020 2.560 2.610 2.560 2.610 32,658 +0.03(+1.16%)
Jul 13, 2020 2.600 2.630 2.580 2.580 230,492 -0.02(-0.88%)
Jul 10, 2020 2.620 2.620 2.580 2.603 37,700 +0.02(+0.74%)
Jul 09, 2020 2.610 2.620 2.570 2.584 22,291 -0.04(-1.57%)
Jul 08, 2020 2.600 2.630 2.600 2.625 5,650 -0.08(-3.14%)
Jul 07, 2020 2.743 2.750 2.700 2.710 190,687 +0.02(+0.56%)
Jul 06, 2020 2.705 2.710 2.680 2.695 24,274 +0.13(+5.02%)
Jul 02, 2020 2.600 2.600 2.530 2.566 28,600 -0.01(-0.34%)
Jul 01, 2020 2.495 2.580 2.480 2.575 24,728 -0.03(-1.11%)
Jun 30, 2020 2.630 2.630 2.590 2.604 22,644 +0.05(+2.12%)
Jun 29, 2020 2.600 2.600 2.550 2.550 7,330 -0.07(-2.67%)
Jun 26, 2020 2.652 2.652 2.610 2.620 10,300 -0.05(-1.87%)
Jun 25, 2020 2.670 2.680 2.650 2.670 9,004 -0.02(-0.74%)
Jun 24, 2020 2.685 2.700 2.660 2.690 19,231 -0.07(-2.54%)
Jun 23, 2020 2.770 2.790 2.750 2.760 36,390 +0.04(+1.47%)
Jun 22, 2020 2.700 2.730 2.700 2.720 10,999 +0.04(+1.49%)
Jun 19, 2020 2.720 2.720 2.680 2.680 19,000 -0.05(-1.83%)
Jun 18, 2020 2.770 2.770 2.730 2.730 40,758 -0.02(-0.73%)
Jun 17, 2020 2.770 2.770 2.740 2.750 46,265 +0.03(+1.10%)
Jun 16, 2020 2.730 2.750 2.690 2.720 57,863 +0.06(+2.26%)
Jun 15, 2020 2.630 2.670 2.600 2.660 25,573 -0.06(-2.21%)
Jun 12, 2020 2.730 2.740 2.670 2.720 20,800 +0.06(+2.26%)
Jun 11, 2020 2.750 2.780 2.660 2.660 23,812 -0.21(-7.32%)
Jun 10, 2020 2.890 2.910 2.870 2.870 15,034 -0.01(-0.35%)
Jun 09, 2020 2.940 2.940 2.860 2.880 54,824 -0.04(-1.37%)
Jun 08, 2020 2.880 2.950 2.880 2.920 46,361 +0.17(+6.18%)
Jun 05, 2020 2.790 2.790 2.730 2.750 27,100 +0.04(+1.48%)
Jun 04, 2020 2.740 2.760 2.710 2.710 16,163 -0.02(-0.91%)
Jun 03, 2020 2.712 2.745 2.690 2.735 31,305 +0.02(+0.92%)
Jun 02, 2020 2.720 2.730 2.700 2.710 75,160 +0.02(+0.74%)
Jun 01, 2020 2.650 2.690 2.650 2.690 17,918 +0.03(+1.13%)
May 29, 2020 2.700 2.700 2.660 2.660 43,300 -0.11(-3.97%)
May 28, 2020 2.752 2.800 2.752 2.770 65,844 +0.12(+4.53%)
May 27, 2020 2.670 2.670 2.640 2.650 91,311 +0.01(+0.38%)
May 26, 2020 2.580 2.680 2.580 2.640 24,526 +0.08(+3.33%)
May 22, 2020 2.520 2.580 2.520 2.555 26,500 +0.01(+0.34%)
May 21, 2020 2.540 2.590 2.540 2.546 43,367 -0.03(-1.30%)
May 20, 2020 2.700 2.700 2.570 2.580 45,074 -0.15(-5.49%)
May 19, 2020 2.740 2.740 2.680 2.730 186,795 +0.11(+4.35%)
May 18, 2020 2.520 2.660 2.520 2.616 36,711 +0.09(+3.45%)
May 15, 2020 2.750 2.750 2.490 2.529 35,600 +0.04(+1.57%)
May 14, 2020 2.525 2.525 2.490 2.490 52,029 -0.06(-2.34%)
May 13, 2020 2.555 2.570 2.520 2.550 80,364 -0.01(-0.41%)
May 12, 2020 2.570 2.600 2.560 2.560 164,427 -0.04(-1.54%)
May 11, 2020 2.620 2.630 2.595 2.600 27,861 -0.12(-4.41%)
May 08, 2020 2.740 2.750 2.675 2.720 77,000 +0.07(+2.64%)
May 07, 2020 2.710 2.710 2.640 2.650 107,711 -0.02(-0.75%)
May 06, 2020 2.710 2.770 2.670 2.670 37,932 -0.04(-1.66%)
May 05, 2020 2.780 2.780 2.690 2.715 15,172 +0.04(+1.50%)
May 04, 2020 2.700 2.700 2.660 2.675 34,144 -0.03(-0.93%)
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.