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 )

7.780 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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, 2016 5.575 5.575 5.560 5.560 38,068 -0.01(-0.09%)
Oct 28, 2016 5.529 5.565 5.529 5.565 77,457 +0.05(+0.85%)
Oct 27, 2016 5.534 5.539 5.518 5.518 22,550 -0.02(-0.37%)
Oct 26, 2016 5.492 5.539 5.492 5.539 67,764 +0.02(+0.38%)
Oct 25, 2016 5.482 5.523 5.479 5.518 76,464 +0.03(+0.47%)
Oct 24, 2016 5.471 5.497 5.471 5.492 22,883 +0.00(+0.00%)
Oct 21, 2016 5.471 5.500 5.456 5.492 21,749 -0.02(-0.32%)
Oct 20, 2016 5.497 5.518 5.477 5.510 70,238 +0.04(+0.80%)
Oct 19, 2016 5.461 5.471 5.448 5.466 25,384 +0.04(+0.67%)
Oct 18, 2016 5.409 5.433 5.394 5.430 59,787 +0.04(+0.67%)
Oct 17, 2016 5.394 5.394 5.373 5.394 522,109 +0.02(+0.29%)
Oct 14, 2016 5.399 5.399 5.368 5.378 36,502 +0.02(+0.39%)
Oct 13, 2016 5.331 5.368 5.331 5.357 97,304 -0.02(-0.35%)
Oct 12, 2016 5.399 5.399 5.374 5.376 13,620 -0.03(-0.51%)
Oct 11, 2016 5.420 5.425 5.394 5.404 39,884 -0.02(-0.29%)
Oct 10, 2016 5.404 5.440 5.404 5.420 10,213 +0.02(+0.29%)
Oct 07, 2016 5.425 5.425 5.394 5.404 6,681 -0.02(-0.29%)
Oct 06, 2016 5.430 5.430 5.409 5.420 8,362 -0.02(-0.29%)
Oct 05, 2016 5.451 5.461 5.430 5.435 61,854 -0.02(-0.38%)
Oct 04, 2016 5.466 5.466 5.425 5.456 39,111 -0.01(-0.27%)
Oct 03, 2016 5.440 5.471 5.440 5.471 17,276 -0.00(-0.01%)
Sep 30, 2016 5.435 5.486 5.435 5.471 19,733 -0.03(-0.47%)
Sep 29, 2016 5.523 5.523 5.482 5.497 60,971 +0.01(+0.19%)
Sep 28, 2016 5.471 5.487 5.471 5.487 17,743 -0.01(-0.09%)
Sep 27, 2016 5.461 5.492 5.456 5.492 44,061 +0.07(+1.34%)
Sep 26, 2016 5.420 5.425 5.377 5.420 47,903 -0.02(-0.29%)
Sep 23, 2016 5.409 5.435 5.399 5.435 48,409 -0.01(-0.10%)
Sep 22, 2016 5.425 5.451 5.399 5.440 106,100 +0.05(+0.96%)
Sep 21, 2016 5.342 5.388 5.342 5.388 171,620 +0.13(+2.57%)
Sep 20, 2016 5.264 5.280 5.248 5.254 20,982 +0.03(+0.48%)
Sep 19, 2016 5.259 5.259 5.217 5.228 654,734 -0.01(-0.19%)
Sep 16, 2016 5.217 5.254 5.217 5.238 103,906 -0.01(-0.10%)
Sep 15, 2016 5.217 5.248 5.217 5.243 10,535 +0.02(+0.30%)
Sep 14, 2016 5.228 5.243 5.217 5.228 60,259 -0.01(-0.20%)
Sep 13, 2016 5.238 5.280 5.228 5.238 62,914 -0.04(-0.69%)
Sep 12, 2016 5.238 5.277 5.228 5.274 66,730 +0.02(+0.39%)
Sep 09, 2016 5.269 5.285 5.254 5.254 51,164 -0.07(-1.36%)
Sep 08, 2016 5.316 5.347 5.311 5.326 65,194 +0.01(+0.10%)
Sep 07, 2016 5.274 5.337 5.274 5.321 125,428 +0.07(+1.28%)
Sep 06, 2016 5.264 5.269 5.233 5.254 53,821 +0.00(+0.00%)
Sep 02, 2016 5.269 5.254 5.254 5.254 102,001 +0.01(+0.20%)
Sep 01, 2016 5.238 5.256 5.228 5.243 97,279 +0.01(+0.20%)
Aug 31, 2016 5.223 5.233 5.202 5.233 24,719 +0.01(+0.20%)
Aug 30, 2016 5.223 5.228 5.212 5.223 46,012 -0.04(-0.79%)
Aug 29, 2016 5.243 5.264 5.243 5.264 20,404 +0.00(+0.05%)
Aug 26, 2016 5.269 5.302 5.254 5.261 28,627 -0.05(-0.93%)
Aug 25, 2016 5.300 5.311 5.295 5.311 61,083 +0.01(+0.20%)
Aug 24, 2016 5.295 5.305 5.280 5.300 104,980 +0.00(+0.00%)
Aug 23, 2016 5.316 5.316 5.285 5.300 56,669 -0.01(-0.10%)
Aug 22, 2016 5.217 5.316 5.202 5.305 162,756 +0.10(+1.89%)
Aug 19, 2016 5.191 5.217 5.160 5.207 203,640 -0.01(-0.20%)
Aug 18, 2016 5.259 5.259 5.197 5.217 119,632 -0.05(-0.98%)
Aug 17, 2016 5.269 5.290 5.269 5.269 29,370 -0.01(-0.20%)
Aug 16, 2016 5.285 5.290 5.269 5.280 11,376 -0.03(-0.59%)
Aug 15, 2016 5.290 5.326 5.290 5.311 40,625 +0.04(+0.79%)
Aug 12, 2016 5.300 5.316 5.238 5.269 46,342 -0.03(-0.59%)
Aug 11, 2016 5.305 5.323 5.274 5.300 43,050 +0.01(+0.20%)
Aug 10, 2016 5.305 5.305 5.277 5.290 13,595 +0.01(+0.15%)
Aug 09, 2016 5.290 5.305 5.274 5.282 14,874 +0.04(+0.74%)
Aug 08, 2016 5.243 5.263 5.243 5.243 19,843 -0.03(-0.49%)
Aug 05, 2016 5.280 5.280 5.233 5.269 31,888 -0.01(-0.10%)
Aug 04, 2016 5.280 5.283 5.269 5.274 21,044 +0.00(+0.00%)
Aug 03, 2016 5.269 5.289 5.269 5.274 19,650 -0.02(-0.39%)
Aug 02, 2016 5.285 5.305 5.269 5.295 41,107 -0.08(-1.54%)
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.