Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

1.680 +0.042 (+2.56%)
Streaming Delayed Price Updated: 1:49 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.690 1.700 1.666 1.680 22,339 +0.04(+2.56%)
Aug 22, 2024 1.650 1.650 1.620 1.638 39,655 +0.06(+4.00%)
Aug 20, 2024 1.575 216 +0.10(+7.14%)
Aug 19, 2024 1.470 1.480 1.394 1.470 5,341 +0.02(+1.38%)
Aug 16, 2024 1.460 1.480 1.310 1.450 10,587 +0.06(+4.02%)
Aug 15, 2024 1.394 1.394 1.394 1.394 409 +0.08(+6.41%)
Aug 14, 2024 1.450 1.450 1.310 1.310 3,152 +0.00(+0.00%)
Aug 13, 2024 1.310 1.310 1.310 1.310 150 +0.00(+0.00%)
Aug 12, 2024 1.410 1.410 1.310 1.310 2,467 -0.00(-0.38%)
Aug 09, 2024 1.315 1.315 1.315 1.315 92,675 -0.07(-5.40%)
Aug 08, 2024 1.350 1.390 1.350 1.390 1,163 +0.11(+8.59%)
Aug 07, 2024 1.280 1.280 1.280 1.280 518 -0.07(-5.54%)
Aug 06, 2024 1.340 1.355 1.310 1.355 3,828 +0.00(+0.37%)
Aug 05, 2024 1.350 1.400 1.340 1.350 5,914 +0.01(+0.45%)
Aug 02, 2024 1.340 1.347 1.340 1.344 1,417 +0.00(+0.28%)
Aug 01, 2024 1.340 1.400 1.340 1.340 533 -0.05(-3.30%)
Jul 31, 2024 1.386 1.386 1.386 1.386 2,023 +0.03(+1.91%)
Jul 30, 2024 1.370 1.370 1.360 1.360 7,932 -0.01(-0.73%)
Jul 29, 2024 1.400 1.400 1.370 1.370 2,559 +0.02(+1.48%)
Jul 26, 2024 1.370 1.370 1.350 1.350 12,457 -0.02(-1.48%)
Jul 25, 2024 1.385 1.390 1.370 1.370 1,438 -0.04(-2.82%)
Jul 24, 2024 1.410 1.410 1.410 1.410 337 -0.00(-0.28%)
Jul 23, 2024 1.414 1.414 1.414 1.414 259 +0.00(+0.28%)
Jul 22, 2024 1.442 1.442 1.410 1.410 915 -0.01(-0.35%)
Jul 19, 2024 1.415 1.415 1.415 1.415 353 -0.01(-1.05%)
Jul 18, 2024 1.460 1.460 1.430 1.430 9,127 +0.06(+4.38%)
Jul 16, 2024 1.370 97 -0.10(-6.93%)
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%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.