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 )

1.285 -0.035 (-2.65%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 9, 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 29, 2022 2.120 2.120 2.050 2.100 70,580 +0.03(+1.45%)
Apr 28, 2022 2.095 2.109 2.070 2.070 180,584 +0.04(+1.97%)
Apr 27, 2022 1.990 2.070 1.990 2.030 283,677 -0.04(-1.93%)
Apr 26, 2022 2.062 2.120 2.050 2.070 494,088 -0.02(-0.96%)
Apr 25, 2022 2.050 2.100 2.050 2.090 77,172 -0.02(-0.71%)
Apr 22, 2022 2.179 2.180 2.070 2.105 38,283 -0.04(-1.64%)
Apr 21, 2022 2.150 2.170 2.120 2.140 89,904 +0.00(+0.00%)
Apr 20, 2022 2.170 2.170 2.120 2.140 127,702 +0.00(+0.00%)
Apr 19, 2022 2.030 2.170 2.030 2.140 464,609 +0.02(+0.94%)
Apr 18, 2022 2.125 2.125 2.090 2.120 48,569 +0.03(+1.44%)
Apr 14, 2022 2.115 2.130 2.090 2.090 188,153 -0.02(-0.95%)
Apr 13, 2022 2.100 2.130 2.080 2.110 73,820 -0.01(-0.47%)
Apr 12, 2022 2.120 2.150 2.090 2.120 71,426 +0.00(+0.00%)
Apr 11, 2022 2.070 2.180 2.070 2.120 27,617 -0.03(-1.62%)
Apr 08, 2022 2.141 2.180 2.140 2.155 14,241 -0.01(-0.23%)
Apr 07, 2022 2.150 2.180 2.150 2.160 143,371 -0.01(-0.46%)
Apr 06, 2022 2.190 2.220 2.170 2.170 35,787 -0.07(-3.13%)
Apr 05, 2022 2.210 2.350 2.210 2.240 48,322 -0.06(-2.61%)
Apr 04, 2022 2.340 2.340 2.260 2.300 8,028 +0.03(+1.32%)
Apr 01, 2022 2.200 2.290 2.200 2.270 19,074 +0.00(+0.00%)
Mar 31, 2022 2.300 2.330 2.270 2.270 143,454 -0.03(-1.30%)
Mar 30, 2022 2.345 2.345 2.300 2.300 44,254 -0.01(-0.22%)
Mar 29, 2022 2.350 2.350 2.280 2.305 65,072 -0.01(-0.65%)
Mar 28, 2022 2.409 2.409 2.311 2.320 16,223 -0.03(-1.28%)
Mar 25, 2022 2.419 2.419 2.340 2.350 17,675 +0.01(+0.43%)
Mar 24, 2022 2.390 2.400 2.340 2.340 22,113 -0.05(-2.09%)
Mar 23, 2022 2.440 2.440 2.370 2.390 53,318 +0.02(+1.06%)
Mar 22, 2022 2.300 2.390 2.300 2.365 106,593 +0.04(+1.50%)
Mar 21, 2022 2.290 2.388 2.290 2.330 21,139 +0.02(+0.87%)
Mar 18, 2022 2.329 2.329 2.280 2.310 42,909 +0.03(+1.32%)
Mar 17, 2022 2.265 2.310 2.240 2.280 23,559 -0.07(-2.98%)
Mar 16, 2022 2.325 2.350 2.280 2.350 128,903 +0.12(+5.38%)
Mar 15, 2022 2.215 2.240 2.190 2.230 113,802 +0.06(+2.76%)
Mar 14, 2022 2.210 2.246 2.170 2.170 26,495 -0.06(-2.47%)
Mar 11, 2022 2.255 2.255 2.180 2.225 20,834 +0.00(+0.23%)
Mar 10, 2022 2.285 2.285 2.220 2.220 85,975 +0.00(+0.00%)
Mar 09, 2022 2.185 2.220 2.185 2.220 263,125 +0.07(+3.26%)
Mar 08, 2022 2.160 2.210 2.150 2.150 159,713 +0.02(+0.94%)
Mar 07, 2022 2.190 2.190 2.110 2.130 31,980 -0.07(-3.18%)
Mar 04, 2022 2.190 2.240 2.190 2.200 47,800 -0.05(-2.22%)
Mar 03, 2022 2.250 2.260 2.240 2.250 156,705 -0.04(-1.75%)
Mar 02, 2022 2.305 2.328 2.260 2.290 146,855 +0.04(+1.78%)
Mar 01, 2022 2.290 2.300 2.230 2.250 165,362 -0.04(-1.76%)
Feb 28, 2022 2.240 2.370 2.240 2.290 31,168 +0.01(+0.46%)
Feb 25, 2022 2.290 2.300 2.280 2.280 34,395 +0.09(+4.11%)
Feb 24, 2022 2.150 2.220 2.130 2.190 155,633 -0.12(-5.19%)
Feb 23, 2022 2.300 2.350 2.300 2.310 27,623 -0.04(-1.70%)
Feb 22, 2022 2.354 2.400 2.320 2.350 74,216 -0.43(-15.47%)
Feb 18, 2022 2.780 0 +0.00(+0.00%)
Feb 17, 2022 2.800 2.800 2.760 2.780 7,172 +0.00(+0.00%)
Feb 16, 2022 2.805 2.805 2.780 2.780 1,695 -0.06(-2.11%)
Feb 15, 2022 2.850 2.860 2.820 2.840 4,038 +0.03(+1.07%)
Feb 14, 2022 2.821 2.840 2.810 2.810 8,026 -0.02(-0.88%)
Feb 11, 2022 2.820 2.879 2.820 2.835 2,360 -0.04(-1.22%)
Feb 10, 2022 2.840 2.870 2.760 2.870 6,545 +0.08(+2.87%)
Feb 09, 2022 2.790 2.800 2.730 2.790 20,461 +0.07(+2.57%)
Feb 08, 2022 2.690 2.737 2.690 2.720 7,804 +0.04(+1.49%)
Feb 07, 2022 2.670 2.710 2.630 2.680 11,847 +0.05(+1.90%)
Feb 04, 2022 2.550 2.680 2.550 2.630 6,041 -0.08(-3.13%)
Feb 03, 2022 2.750 2.660 2.715 3,454 +0.00(+0.00%)
Feb 02, 2022 2.695 2.740 2.670 2.715 122,019 +0.01(+0.56%)
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.