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, 2021 4.070 4.190 4.070 4.185 3,600 -0.02(-0.36%)
Apr 29, 2021 4.255 4.255 4.160 4.200 10,323 +0.04(+0.96%)
Apr 28, 2021 4.180 4.215 4.160 4.160 1,952 -0.01(-0.24%)
Apr 27, 2021 4.310 4.310 4.170 4.170 10,885 -0.01(-0.24%)
Apr 26, 2021 4.050 4.195 4.050 4.180 5,897 +0.01(+0.36%)
Apr 23, 2021 4.190 4.190 4.150 4.165 7,500 +0.04(+1.09%)
Apr 22, 2021 4.199 4.215 4.110 4.120 8,009 -0.01(-0.24%)
Apr 21, 2021 4.160 4.160 4.100 4.130 9,818 -0.05(-1.20%)
Apr 20, 2021 4.170 4.225 4.170 4.180 3,562 -0.06(-1.42%)
Apr 19, 2021 4.261 4.300 4.240 4.240 5,606 -0.02(-0.47%)
Apr 16, 2021 4.120 4.260 4.120 4.260 10,900 -0.12(-2.85%)
Apr 15, 2021 4.400 4.400 4.370 4.385 6,486 +0.00(+0.11%)
Apr 14, 2021 4.390 4.390 4.380 4.380 65,933 +0.06(+1.51%)
Apr 13, 2021 4.180 4.315 4.180 4.315 14,796 +0.03(+0.58%)
Apr 12, 2021 4.245 4.320 4.245 4.290 6,279 -0.02(-0.46%)
Apr 09, 2021 4.300 4.310 4.300 4.310 74,100 +0.06(+1.41%)
Apr 08, 2021 4.260 4.260 4.240 4.250 5,961 -0.01(-0.35%)
Apr 07, 2021 4.260 4.277 4.260 4.265 142,058 +0.03(+0.71%)
Apr 06, 2021 4.230 4.250 4.220 4.235 12,814 -0.13(-3.09%)
Apr 05, 2021 4.420 4.420 4.310 4.370 7,935 +0.16(+3.80%)
Apr 01, 2021 4.240 4.240 4.210 4.210 2,700 -0.08(-1.86%)
Mar 31, 2021 4.300 4.330 4.290 4.290 3,759 -0.05(-1.27%)
Mar 30, 2021 4.335 4.440 4.290 4.345 18,893 +0.08(+2.00%)
Mar 29, 2021 4.300 4.330 4.220 4.260 3,940 -0.04(-0.93%)
Mar 26, 2021 4.340 4.340 4.290 4.300 7,400 +0.05(+1.30%)
Mar 25, 2021 4.210 4.245 4.210 4.245 6,802 +0.12(+3.03%)
Mar 24, 2021 4.111 4.180 4.110 4.120 14,003 -0.10(-2.36%)
Mar 23, 2021 4.230 4.250 4.200 4.220 12,949 -0.03(-0.72%)
Mar 22, 2021 4.250 4.340 4.200 4.250 5,448 +0.00(+0.00%)
Mar 19, 2021 4.260 4.275 4.210 4.250 13,700 +0.17(+4.15%)
Mar 18, 2021 4.062 4.140 4.062 4.081 11,339 -0.12(-2.96%)
Mar 17, 2021 4.170 4.205 4.150 4.205 36,299 +0.00(+0.12%)
Mar 16, 2021 4.020 4.240 4.020 4.200 8,866 +0.02(+0.43%)
Mar 15, 2021 4.300 4.300 4.160 4.182 10,012 -0.20(-4.52%)
Mar 12, 2021 4.360 4.500 4.360 4.380 6,000 -0.08(-1.79%)
Mar 11, 2021 4.490 4.500 4.460 4.460 22,872 -0.02(-0.45%)
Mar 10, 2021 4.520 4.520 4.450 4.480 4,119 +0.00(+0.00%)
Mar 09, 2021 4.525 4.540 4.480 4.480 13,794 -0.02(-0.44%)
Mar 08, 2021 4.510 4.579 4.500 4.500 26,965 -0.25(-5.26%)
Mar 05, 2021 4.700 4.750 4.640 4.750 14,300 +0.19(+4.17%)
Mar 04, 2021 4.560 4.670 4.500 4.560 27,278 +0.03(+0.66%)
Mar 03, 2021 4.560 4.580 4.500 4.530 10,117 -0.05(-1.09%)
Mar 02, 2021 4.590 4.600 4.560 4.580 26,600 +0.02(+0.44%)
Mar 01, 2021 4.720 4.720 4.510 4.560 22,750 -0.20(-4.10%)
Feb 26, 2021 4.740 4.840 4.680 4.755 13,100 +0.08(+1.82%)
Feb 25, 2021 4.771 4.780 4.670 4.670 47,932 -0.05(-1.06%)
Feb 24, 2021 4.720 4.940 4.660 4.720 16,986 -0.30(-5.98%)
Feb 23, 2021 4.990 5.020 4.960 5.020 14,679 -0.07(-1.38%)
Feb 22, 2021 5.000 5.100 4.960 5.090 9,212 +0.13(+2.62%)
Feb 19, 2021 5.110 5.110 4.930 4.960 23,000 -0.23(-4.43%)
Feb 18, 2021 5.250 5.320 5.190 5.190 7,587 -0.25(-4.60%)
Feb 17, 2021 5.460 5.590 5.410 5.440 11,202 +0.00(+0.00%)
Feb 16, 2021 5.500 5.500 5.410 5.440 18,645 -0.04(-0.73%)
Feb 12, 2021 5.500 5.500 5.460 5.480 9,500 +0.02(+0.37%)
Feb 11, 2021 5.500 5.500 5.450 5.460 13,312 +0.01(+0.18%)
Feb 10, 2021 5.480 5.500 5.390 5.450 16,454 +0.06(+1.11%)
Feb 09, 2021 5.400 5.400 5.305 5.390 49,840 +0.09(+1.70%)
Feb 08, 2021 5.241 5.320 5.240 5.300 10,547 -0.02(-0.28%)
Feb 05, 2021 5.220 5.350 5.180 5.315 14,200 -0.08(-1.57%)
Feb 04, 2021 5.380 5.420 5.370 5.400 20,869 +0.10(+1.89%)
Feb 03, 2021 5.350 5.350 5.210 5.300 14,549 +0.05(+0.95%)
Feb 02, 2021 5.335 5.400 5.190 5.250 27,938 -0.06(-1.13%)
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.