Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Japan Smaller Capitalization Fund Inc (NY: JOF )

7.650 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
Jan 30, 2009 2.980 2.980 2.908 2.935 0 -0.04(-1.50%)
Jan 29, 2009 3.082 3.082 2.980 2.980 82,399 -0.11(-3.43%)
Jan 28, 2009 3.047 3.154 3.047 3.086 112,387 +0.05(+1.73%)
Jan 27, 2009 3.091 3.096 3.020 3.033 227,883 +0.03(+0.89%)
Jan 26, 2009 2.989 3.069 2.989 3.006 50,174 -0.02(-0.59%)
Jan 23, 2009 2.971 3.024 2.895 3.024 182,182 +0.04(+1.35%)
Jan 22, 2009 3.024 3.024 2.939 2.984 204,494 -0.06(-1.91%)
Jan 21, 2009 2.957 3.042 2.953 3.042 75,333 +0.13(+4.45%)
Jan 20, 2009 3.038 3.056 2.912 2.912 77,274 -0.17(-5.65%)
Jan 16, 2009 3.150 3.150 3.029 3.087 79,759 -0.01(-0.43%)
Jan 15, 2009 2.957 3.100 2.944 3.100 55,773 +0.16(+5.32%)
Jan 14, 2009 3.069 3.069 2.930 2.944 170,011 -0.15(-4.91%)
Jan 13, 2009 2.966 3.096 2.953 3.096 81,529 +0.10(+3.28%)
Jan 12, 2009 3.136 3.136 2.997 2.997 201,349 -0.17(-5.23%)
Jan 09, 2009 3.141 3.221 3.065 3.163 153,562 -0.01(-0.42%)
Jan 08, 2009 3.136 3.194 3.136 3.176 103,198 +0.01(+0.42%)
Jan 07, 2009 3.190 3.221 3.163 3.163 122,725 -0.06(-1.94%)
Jan 06, 2009 3.306 3.306 3.163 3.226 238,264 -0.09(-2.70%)
Jan 05, 2009 3.252 3.355 3.252 3.315 240,012 -0.06(-1.73%)
Jan 02, 2009 3.302 3.373 3.284 3.373 0 +0.13(+3.86%)
Jan 01, 2009 3.159 3.270 3.159 3.248 0 +0.00(+0.00%)
Dec 31, 2008 3.159 3.270 3.159 3.248 329,079 +0.05(+1.68%)
Dec 30, 2008 3.082 3.194 3.078 3.194 208,508 +0.14(+4.54%)
Dec 29, 2008 3.024 3.065 3.006 3.056 431,253 +0.05(+1.79%)
Dec 26, 2008 2.953 3.002 2.953 3.002 187,276 +0.04(+1.51%)
Dec 24, 2008 2.886 2.966 2.886 2.957 104,320 +0.01(+0.30%)
Dec 23, 2008 2.930 3.024 2.850 2.948 334,986 +0.02(+0.76%)
Dec 22, 2008 2.948 3.060 2.886 2.926 659,629 -0.00(-0.15%)
Dec 19, 2008 2.930 2.989 2.899 2.930 158,987 +0.00(+0.00%)
Dec 18, 2008 3.006 3.024 2.908 2.930 197,408 -0.12(-3.96%)
Dec 17, 2008 2.984 3.060 2.984 3.051 186,440 +0.00(+0.15%)
Dec 16, 2008 2.980 3.047 2.854 3.047 557,329 +0.15(+5.26%)
Dec 15, 2008 2.948 2.984 2.877 2.895 238,742 -0.04(-1.52%)
Dec 12, 2008 2.783 2.953 2.783 2.939 162,858 +0.08(+2.82%)
Dec 11, 2008 2.939 2.993 2.810 2.859 332,590 -0.09(-3.04%)
Dec 10, 2008 2.827 2.975 2.827 2.948 224,436 +0.07(+2.49%)
Dec 09, 2008 2.877 2.900 2.827 2.877 70,318 -0.06(-2.16%)
Dec 08, 2008 2.917 2.948 2.881 2.940 203,582 +0.10(+3.66%)
Dec 05, 2008 2.747 2.836 2.729 2.836 170,286 +0.08(+3.09%)
Dec 04, 2008 2.850 2.899 2.738 2.751 139,145 -0.12(-4.06%)
Dec 03, 2008 2.827 2.868 2.760 2.868 195,721 +0.09(+3.05%)
Dec 02, 2008 2.769 2.810 2.742 2.783 195,358 +0.13(+4.71%)
Dec 01, 2008 2.693 2.716 2.617 2.657 166,656 -0.16(-5.56%)
Nov 28, 2008 2.801 2.859 2.747 2.814 116,754 -0.09(-2.93%)
Nov 26, 2008 2.742 2.899 2.733 2.899 201,181 +0.07(+2.53%)
Nov 25, 2008 2.783 2.827 2.729 2.827 245,014 +0.05(+1.94%)
Nov 24, 2008 2.684 2.801 2.640 2.774 232,179 +0.19(+7.45%)
Nov 21, 2008 2.546 2.604 2.537 2.581 198,805 +0.11(+4.53%)
Nov 20, 2008 2.559 2.586 2.461 2.470 526,934 -0.11(-4.17%)
Nov 19, 2008 2.720 2.769 2.577 2.577 275,181 -0.15(-5.42%)
Nov 18, 2008 2.725 2.760 2.671 2.725 225,185 +0.03(+0.99%)
Nov 17, 2008 2.608 2.818 2.608 2.698 303,816 -0.14(-5.04%)
Nov 14, 2008 2.899 2.899 2.778 2.841 135,338 -0.15(-4.94%)
Nov 13, 2008 2.733 2.989 2.711 2.989 336,491 +0.26(+9.69%)
Nov 12, 2008 2.810 2.810 2.684 2.725 393,480 -0.01(-0.49%)
Nov 11, 2008 2.836 2.841 2.693 2.738 147,162 -0.15(-5.12%)
Nov 10, 2008 2.904 2.939 2.832 2.886 279,716 +0.03(+1.10%)
Nov 07, 2008 2.792 2.926 2.756 2.854 200,495 +0.01(+0.47%)
Nov 06, 2008 2.810 2.841 2.689 2.841 223,077 +0.03(+1.11%)
Nov 05, 2008 2.975 2.993 2.810 2.810 211,890 -0.17(-5.56%)
Nov 04, 2008 2.980 2.980 2.904 2.975 280,013 +0.10(+3.58%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.