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 )

7.790 +0.010 (+0.13%)
Streaming Delayed Price Updated: 11:27 AM EDT, Jun 5, 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 31, 2005 7.382 7.552 7.382 7.525 493,538 +0.41(+5.79%)
Oct 28, 2005 7.010 7.163 6.975 7.113 161,606 +0.10(+1.47%)
Oct 27, 2005 7.337 7.337 6.957 7.010 275,827 -0.26(-3.57%)
Oct 26, 2005 7.270 7.310 7.230 7.270 272,027 +0.00(+0.00%)
Oct 25, 2005 7.350 7.494 7.270 7.270 233,581 -0.08(-1.04%)
Oct 24, 2005 6.948 7.449 6.948 7.346 559,924 +0.31(+4.39%)
Oct 21, 2005 7.113 7.131 6.934 7.037 192,900 +0.15(+2.14%)
Oct 20, 2005 7.257 7.261 6.867 6.890 181,724 -0.40(-5.52%)
Oct 19, 2005 6.934 7.292 6.778 7.292 459,339 +0.17(+2.32%)
Oct 18, 2005 7.292 7.292 7.109 7.127 145,066 -0.12(-1.67%)
Oct 17, 2005 7.239 7.265 6.957 7.248 256,827 +0.04(+0.62%)
Oct 14, 2005 7.292 7.368 7.113 7.203 383,341 +0.00(+0.00%)
Oct 13, 2005 7.154 7.382 7.109 7.203 368,365 +0.05(+0.75%)
Oct 12, 2005 7.382 7.431 7.046 7.149 518,349 -0.29(-3.85%)
Oct 11, 2005 7.292 7.628 7.292 7.435 766,236 +0.34(+4.79%)
Oct 10, 2005 7.310 7.310 7.095 7.095 365,683 -0.07(-0.94%)
Oct 07, 2005 6.934 7.180 6.934 7.163 414,858 +0.18(+2.56%)
Oct 06, 2005 7.158 7.292 6.899 6.984 928,513 -0.53(-7.08%)
Oct 05, 2005 7.789 7.789 6.979 7.516 989,758 -0.43(-5.41%)
Oct 04, 2005 8.053 8.227 7.946 7.946 620,722 +0.01(+0.17%)
Oct 03, 2005 7.829 8.053 7.673 7.932 524,160 +0.07(+0.85%)
Sep 30, 2005 8.138 8.138 7.784 7.865 999,146 -0.27(-3.35%)
Sep 29, 2005 7.874 8.411 7.852 8.138 1,300,008 +0.49(+6.37%)
Sep 28, 2005 7.471 7.717 7.359 7.650 751,260 +0.33(+4.52%)
Sep 27, 2005 7.207 7.337 7.158 7.319 218,158 +0.12(+1.61%)
Sep 26, 2005 7.180 7.270 7.136 7.203 503,820 +0.29(+4.21%)
Sep 23, 2005 6.912 7.118 6.890 6.912 181,053 -0.14(-2.03%)
Sep 22, 2005 7.055 7.167 7.006 7.055 283,873 -0.12(-1.68%)
Sep 21, 2005 7.207 7.292 7.109 7.176 339,754 -0.03(-0.37%)
Sep 20, 2005 7.091 7.368 7.087 7.203 549,419 +0.22(+3.21%)
Sep 19, 2005 7.198 7.198 6.948 6.979 366,800 -0.22(-3.05%)
Sep 16, 2005 7.140 7.225 7.046 7.198 323,660 +0.09(+1.32%)
Sep 15, 2005 6.975 7.288 6.943 7.104 400,999 +0.17(+2.52%)
Sep 14, 2005 7.069 7.069 6.845 6.930 274,709 -0.04(-0.58%)
Sep 13, 2005 7.024 7.051 6.733 6.970 530,866 -0.05(-0.76%)
Sep 12, 2005 6.594 7.069 6.509 7.024 907,278 +0.56(+8.65%)
Sep 09, 2005 6.183 6.509 6.183 6.465 518,349 +0.35(+5.71%)
Sep 08, 2005 6.183 6.219 6.102 6.116 100,361 -0.07(-1.09%)
Sep 07, 2005 6.268 6.286 6.129 6.183 207,429 -0.08(-1.29%)
Sep 06, 2005 5.959 6.295 5.905 6.263 358,307 +0.32(+5.42%)
Sep 02, 2005 5.995 6.040 5.865 5.941 282,085 -0.08(-1.26%)
Sep 01, 2005 6.152 6.152 6.008 6.017 199,158 -0.02(-0.37%)
Aug 31, 2005 6.035 6.107 5.955 6.040 224,416 -0.04(-0.66%)
Aug 30, 2005 6.241 6.241 6.075 6.080 236,934 -0.14(-2.23%)
Aug 29, 2005 6.174 6.219 6.040 6.219 328,131 -0.06(-0.93%)
Aug 26, 2005 6.259 6.286 6.134 6.277 151,995 +0.06(+1.01%)
Aug 25, 2005 6.040 6.219 6.040 6.214 274,709 +0.15(+2.43%)
Aug 24, 2005 6.196 6.210 6.044 6.066 257,498 -0.14(-2.31%)
Aug 23, 2005 6.245 6.313 6.192 6.210 363,671 -0.02(-0.29%)
Aug 22, 2005 6.044 6.228 6.044 6.228 620,052 +0.28(+4.74%)
Aug 19, 2005 5.928 6.053 5.923 5.946 287,226 -0.16(-2.57%)
Aug 18, 2005 6.245 6.353 5.950 6.102 402,117 -0.11(-1.80%)
Aug 17, 2005 6.066 6.237 6.049 6.214 401,446 +0.15(+2.43%)
Aug 16, 2005 5.995 6.228 5.892 6.066 553,442 +0.07(+1.19%)
Aug 15, 2005 5.659 6.084 5.637 5.995 607,087 +0.36(+6.43%)
Aug 12, 2005 5.637 5.637 5.565 5.633 201,394 -0.00(-0.08%)
Aug 11, 2005 5.364 5.637 5.355 5.637 390,717 +0.35(+6.69%)
Aug 10, 2005 5.149 5.360 5.149 5.284 308,237 +0.19(+3.78%)
Aug 09, 2005 5.002 5.091 5.002 5.091 143,278 +0.12(+2.34%)
Aug 08, 2005 5.011 5.038 4.966 4.975 48,057 -0.01(-0.18%)
Aug 05, 2005 5.042 5.042 4.966 4.984 61,915 -0.06(-1.24%)
Aug 04, 2005 5.100 5.105 5.011 5.046 47,386 -0.09(-1.74%)
Aug 03, 2005 5.181 5.181 5.100 5.136 101,479 -0.01(-0.26%)
Aug 02, 2005 5.127 5.176 5.127 5.149 110,196 +0.02(+0.44%)
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.