Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

1.472 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Jul 15, 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 15, 2024 1.500 1.500 1.465 1.472 1,827 -0.01(-0.54%)
Jul 12, 2024 1.475 1.490 1.475 1.480 14,189 +0.00(+0.00%)
Jul 11, 2024 1.480 1.500 1.460 1.480 3,082 +0.06(+4.37%)
Jul 10, 2024 1.400 1.418 1.400 1.418 1,539 +0.04(+2.75%)
Jul 09, 2024 1.440 1.440 1.380 1.380 3,833 -0.01(-0.65%)
Jul 08, 2024 1.410 1.420 1.370 1.389 33,453 -0.02(-1.49%)
Jul 05, 2024 1.340 1.435 1.340 1.410 4,319 +0.01(+0.71%)
Jul 03, 2024 1.413 1.424 1.400 1.400 744 -0.03(-2.10%)
Jul 02, 2024 1.421 1.430 1.421 1.430 1,616 +0.03(+1.85%)
Jul 01, 2024 1.420 1.420 1.400 1.404 37,892 +0.00(+0.29%)
Jun 28, 2024 1.440 1.440 1.400 1.400 1,304 -0.07(-4.76%)
Jun 27, 2024 1.480 1.480 1.470 1.470 3,634 +0.00(+0.34%)
Jun 26, 2024 1.450 1.465 1.430 1.465 2,762 +0.01(+0.34%)
Jun 25, 2024 1.490 1.490 1.430 1.460 6,148 -0.03(-1.68%)
Jun 24, 2024 1.490 1.520 1.480 1.485 11,585 +0.04(+2.51%)
Jun 21, 2024 1.460 1.460 1.440 1.449 9,163 +0.01(+0.46%)
Jun 20, 2024 1.470 1.470 1.440 1.442 2,019 -0.06(-3.87%)
Jun 18, 2024 1.440 1.500 1.440 1.500 4,111 +0.05(+3.45%)
Jun 17, 2024 1.470 1.500 1.450 1.450 6,357 -0.05(-3.33%)
Jun 14, 2024 1.390 1.500 1.390 1.500 1,055 +0.06(+4.17%)
Jun 13, 2024 1.460 1.460 1.440 1.440 3,074 -0.08(-5.26%)
Jun 12, 2024 1.400 1.520 1.400 1.520 5,374 +0.04(+2.70%)
Jun 11, 2024 1.470 1.480 1.470 1.480 2,358 -0.05(-3.58%)
Jun 10, 2024 1.530 1.560 1.490 1.535 6,347 +0.07(+5.14%)
Jun 07, 2024 1.500 1.500 1.455 1.460 2,834 +0.01(+0.69%)
Jun 06, 2024 1.570 1.570 1.450 1.450 7,063 -0.05(-3.33%)
Jun 05, 2024 1.420 1.700 1.420 1.500 11,135 +0.06(+4.17%)
Jun 04, 2024 1.495 1.550 1.440 1.440 3,614 -0.08(-5.26%)
Jun 03, 2024 1.490 1.520 1.490 1.520 1,029 +0.09(+6.29%)
May 31, 2024 1.450 1.460 1.430 1.430 81,842 -0.04(-2.72%)
May 30, 2024 1.462 1.470 1.450 1.470 82,548 +0.06(+4.26%)
May 29, 2024 1.425 1.425 1.380 1.410 15,347 -0.02(-1.67%)
May 28, 2024 1.500 1.500 1.250 1.434 3,675 -0.00(-0.07%)
May 24, 2024 1.400 1.435 1.400 1.435 8,311 +0.04(+2.50%)
May 23, 2024 1.391 1.400 1.360 1.400 1,224 -0.02(-1.41%)
May 22, 2024 1.400 1.440 1.390 1.420 15,863 +0.09(+6.77%)
May 21, 2024 1.360 1.360 1.330 1.330 1,136 +0.06(+4.31%)
May 20, 2024 1.270 1.277 1.270 1.275 1,967 +0.01(+1.19%)
May 17, 2024 1.300 1.300 1.260 1.260 6,754 -0.02(-1.56%)
May 16, 2024 1.336 1.336 1.252 1.280 4,323 +0.04(+3.23%)
May 15, 2024 1.330 1.330 1.240 1.240 2,492 -0.04(-3.16%)
May 14, 2024 1.260 1.280 1.260 1.280 4,336 -0.03(-2.25%)
May 13, 2024 1.240 1.317 1.240 1.310 9,048 -0.01(-0.76%)
May 10, 2024 1.302 1.320 1.280 1.320 2,167 -0.01(-0.75%)
May 09, 2024 1.276 1.330 1.276 1.330 10,960 +0.01(+0.76%)
May 08, 2024 1.340 1.340 1.290 1.320 4,617 -0.02(-1.49%)
May 07, 2024 1.250 1.390 1.250 1.340 6,164 +0.00(+0.00%)
May 06, 2024 1.320 1.340 1.320 1.340 3,444 +0.00(+0.00%)
May 03, 2024 1.300 1.340 1.260 1.340 4,755 +0.05(+3.47%)
May 02, 2024 1.210 1.300 1.210 1.295 17,108 +0.02(+1.57%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.