Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

1.430 -0.040 (-2.72%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
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%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.