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 (%)
Oct 29, 2004 5.123 5.212 5.087 5.212 160,489 +0.09(+1.66%)
Oct 28, 2004 5.033 5.136 5.033 5.127 135,231 +0.10(+2.05%)
Oct 27, 2004 5.051 5.100 5.011 5.024 61,468 +0.02(+0.36%)
Oct 26, 2004 4.809 5.006 4.809 5.006 127,855 +0.22(+4.58%)
Oct 25, 2004 4.854 4.854 4.742 4.787 150,654 -0.12(-2.37%)
Oct 22, 2004 4.841 4.944 4.841 4.903 74,656 -0.05(-0.99%)
Oct 21, 2004 4.827 5.002 4.827 4.953 58,115 -0.05(-1.07%)
Oct 20, 2004 4.979 5.011 4.854 5.006 107,514 -0.02(-0.36%)
Oct 19, 2004 5.042 5.055 4.997 5.024 110,867 +0.01(+0.27%)
Oct 18, 2004 5.015 5.024 4.970 5.011 65,492 -0.02(-0.36%)
Oct 15, 2004 5.029 5.055 5.015 5.029 80,021 +0.00(+0.00%)
Oct 14, 2004 5.145 5.167 5.011 5.029 116,455 -0.24(-4.50%)
Oct 13, 2004 5.270 5.297 5.234 5.266 21,681 -0.03(-0.51%)
Oct 12, 2004 5.261 5.301 5.190 5.293 109,079 -0.01(-0.25%)
Oct 11, 2004 5.279 5.319 5.279 5.306 25,481 +0.04(+0.76%)
Oct 08, 2004 5.212 5.284 5.208 5.266 61,021 +0.01(+0.17%)
Oct 07, 2004 5.319 5.319 5.239 5.257 55,433 -0.02(-0.34%)
Oct 06, 2004 5.234 5.319 5.194 5.275 80,021 +0.08(+1.64%)
Oct 05, 2004 5.190 5.190 5.149 5.190 37,998 +0.00(+0.00%)
Oct 04, 2004 5.145 5.266 5.145 5.190 200,052 +0.07(+1.40%)
Oct 01, 2004 5.006 5.127 5.006 5.118 161,830 +0.16(+3.16%)
Sep 30, 2004 4.984 4.988 4.921 4.961 115,784 +0.01(+0.18%)
Sep 29, 2004 4.944 4.984 4.930 4.953 28,163 +0.03(+0.64%)
Sep 28, 2004 4.854 4.935 4.841 4.921 116,902 +0.06(+1.29%)
Sep 27, 2004 4.988 4.988 4.832 4.859 213,240 -0.11(-2.16%)
Sep 24, 2004 5.082 5.082 4.948 4.966 116,008 -0.16(-3.14%)
Sep 23, 2004 5.114 5.163 5.055 5.127 57,445 -0.02(-0.43%)
Sep 22, 2004 5.163 5.163 5.109 5.149 106,620 -0.09(-1.62%)
Sep 21, 2004 5.149 5.279 5.149 5.234 63,256 +0.08(+1.56%)
Sep 20, 2004 5.199 5.199 5.131 5.154 40,457 -0.04(-0.78%)
Sep 17, 2004 5.248 5.248 5.123 5.194 85,162 -0.10(-1.86%)
Sep 16, 2004 5.306 5.337 5.212 5.293 35,093 -0.04(-0.67%)
Sep 15, 2004 5.449 5.449 5.234 5.328 118,020 -0.17(-3.01%)
Sep 14, 2004 5.480 5.503 5.422 5.494 43,139 +0.04(+0.74%)
Sep 13, 2004 5.355 5.471 5.337 5.454 179,935 +0.12(+2.27%)
Sep 10, 2004 5.167 5.337 5.167 5.333 105,502 +0.14(+2.76%)
Sep 09, 2004 5.257 5.257 5.190 5.190 73,315 -0.04(-0.85%)
Sep 08, 2004 5.243 5.257 5.190 5.234 37,104 -0.01(-0.17%)
Sep 07, 2004 5.230 5.248 5.199 5.243 70,633 +0.10(+1.91%)
Sep 03, 2004 5.199 5.199 5.105 5.145 66,833 -0.01(-0.17%)
Sep 02, 2004 5.176 5.203 5.105 5.154 94,103 -0.04(-0.69%)
Sep 01, 2004 5.216 5.230 5.176 5.190 148,195 +0.00(+0.09%)
Aug 31, 2004 5.208 5.208 5.167 5.185 31,516 -0.07(-1.28%)
Aug 30, 2004 5.234 5.275 5.234 5.252 73,986 -0.00(-0.09%)
Aug 27, 2004 5.216 5.351 5.216 5.257 119,137 +0.02(+0.34%)
Aug 26, 2004 5.301 5.301 5.167 5.239 80,244 -0.09(-1.68%)
Aug 25, 2004 5.324 5.346 5.252 5.328 124,278 +0.05(+0.93%)
Aug 24, 2004 5.315 5.333 5.216 5.279 23,916 -0.03(-0.59%)
Aug 23, 2004 5.301 5.386 5.301 5.310 43,586 -0.04(-0.67%)
Aug 20, 2004 5.257 5.346 5.190 5.346 55,210 +0.08(+1.53%)
Aug 19, 2004 5.346 5.360 5.257 5.266 81,362 -0.06(-1.09%)
Aug 18, 2004 5.145 5.369 5.145 5.324 75,774 +0.16(+3.03%)
Aug 17, 2004 5.127 5.234 5.109 5.167 90,750 +0.08(+1.67%)
Aug 16, 2004 5.011 5.118 4.984 5.082 95,891 +0.05(+0.98%)
Aug 13, 2004 4.921 5.055 4.876 5.033 133,219 +0.00(+0.09%)
Aug 12, 2004 5.257 5.275 5.024 5.029 148,195 -0.23(-4.34%)
Aug 11, 2004 5.369 5.369 5.221 5.257 86,056 -0.11(-2.08%)
Aug 10, 2004 5.221 5.386 5.199 5.369 54,539 +0.18(+3.45%)
Aug 09, 2004 5.127 5.190 4.984 5.190 142,160 +0.10(+1.93%)
Aug 06, 2004 5.413 5.418 5.038 5.091 267,333 -0.36(-6.64%)
Aug 05, 2004 5.467 5.539 5.454 5.454 43,139 -0.06(-1.06%)
Aug 04, 2004 5.592 5.592 5.458 5.512 71,527 -0.13(-2.22%)
Aug 03, 2004 5.816 5.820 5.637 5.637 86,726 -0.18(-3.15%)
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.