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 )

7.800 +0.020 (+0.26%)
Streaming Delayed Price Updated: 3:59 PM 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, 2019 7.128 7.128 7.073 7.097 21,782 +0.02(+0.34%)
Oct 30, 2019 7.057 7.089 7.033 7.073 35,297 -0.01(-0.11%)
Oct 29, 2019 7.097 7.104 7.081 7.081 18,369 +0.04(+0.56%)
Oct 28, 2019 6.978 7.081 6.978 7.041 32,345 +0.02(+0.23%)
Oct 25, 2019 7.025 7.049 7.002 7.025 41,505 +0.01(+0.11%)
Oct 24, 2019 7.018 7.041 7.010 7.018 34,811 +0.01(+0.11%)
Oct 23, 2019 7.010 7.025 6.994 7.010 85,134 +0.01(+0.11%)
Oct 22, 2019 7.025 7.033 7.002 7.002 37,332 -0.02(-0.23%)
Oct 21, 2019 7.049 7.057 6.994 7.018 40,558 +0.06(+0.79%)
Oct 18, 2019 6.931 6.986 6.931 6.962 15,817 +0.00(+0.00%)
Oct 17, 2019 6.970 6.986 6.938 6.962 74,604 +0.01(+0.11%)
Oct 16, 2019 6.962 6.978 6.954 6.954 18,791 -0.04(-0.56%)
Oct 15, 2019 6.994 7.018 6.970 6.994 76,809 +0.05(+0.68%)
Oct 14, 2019 6.923 6.978 6.923 6.946 47,354 -0.04(-0.57%)
Oct 11, 2019 6.986 7.002 6.938 6.986 192,848 +0.03(+0.45%)
Oct 10, 2019 6.946 6.970 6.915 6.954 21,918 -0.04(-0.56%)
Oct 09, 2019 7.033 7.033 6.954 6.994 28,461 +0.07(+1.03%)
Oct 08, 2019 6.915 6.978 6.915 6.923 20,511 -0.04(-0.57%)
Oct 07, 2019 6.931 6.986 6.924 6.962 133,018 -0.01(-0.11%)
Oct 04, 2019 6.938 6.978 6.907 6.970 32,520 +0.06(+0.80%)
Oct 03, 2019 6.891 6.915 6.875 6.915 5,876 +0.07(+1.04%)
Oct 02, 2019 6.875 6.895 6.844 6.844 12,514 -0.06(-0.92%)
Oct 01, 2019 6.899 6.994 6.875 6.907 38,634 -0.02(-0.34%)
Sep 30, 2019 6.899 6.978 6.899 6.931 16,912 -0.01(-0.11%)
Sep 27, 2019 6.938 7.010 6.938 6.938 36,570 -0.02(-0.34%)
Sep 26, 2019 6.962 7.025 6.962 6.962 83,886 +0.02(+0.23%)
Sep 25, 2019 6.978 6.978 6.938 6.946 35,155 -0.03(-0.45%)
Sep 24, 2019 6.970 7.018 6.946 6.978 62,837 +0.06(+0.91%)
Sep 23, 2019 6.899 6.978 6.899 6.915 154,406 -0.01(-0.11%)
Sep 20, 2019 6.962 6.978 6.923 6.923 19,234 -0.02(-0.23%)
Sep 19, 2019 6.859 6.938 6.859 6.938 48,015 +0.14(+2.09%)
Sep 18, 2019 6.765 6.867 6.765 6.796 98,519 -0.01(-0.12%)
Sep 17, 2019 6.780 6.844 6.725 6.804 38,672 +0.02(+0.23%)
Sep 16, 2019 6.733 6.820 6.733 6.788 38,317 +0.01(+0.12%)
Sep 13, 2019 6.757 6.820 6.757 6.780 43,403 +0.05(+0.70%)
Sep 12, 2019 6.725 6.757 6.704 6.733 507,882 +0.04(+0.59%)
Sep 11, 2019 6.662 6.701 6.638 6.693 115,420 +0.13(+1.93%)
Sep 10, 2019 6.575 6.583 6.551 6.567 87,001 +0.02(+0.24%)
Sep 09, 2019 6.591 6.599 6.543 6.551 64,678 -0.02(-0.36%)
Sep 06, 2019 6.551 6.575 6.539 6.575 22,397 +0.04(+0.60%)
Sep 05, 2019 6.535 6.575 6.528 6.535 38,755 +0.04(+0.61%)
Sep 04, 2019 6.508 6.528 6.464 6.496 38,165 +0.06(+0.86%)
Sep 03, 2019 6.456 6.464 6.441 6.441 20,211 -0.03(-0.49%)
Aug 30, 2019 6.480 6.552 6.433 6.472 549,946 +0.02(+0.37%)
Aug 29, 2019 6.437 6.456 6.433 6.449 9,488 +0.04(+0.62%)
Aug 28, 2019 6.433 6.447 6.401 6.409 110,833 -0.03(-0.49%)
Aug 27, 2019 6.472 6.512 6.441 6.441 89,069 -0.08(-1.21%)
Aug 26, 2019 6.535 6.607 6.511 6.520 51,950 +0.06(+0.98%)
Aug 23, 2019 6.488 6.509 6.433 6.456 56,816 -0.08(-1.24%)
Aug 22, 2019 6.543 6.567 6.538 6.538 27,817 -0.02(-0.33%)
Aug 21, 2019 6.599 6.599 6.559 6.559 33,467 -0.02(-0.24%)
Aug 20, 2019 6.614 6.614 6.520 6.575 24,961 -0.02(-0.24%)
Aug 19, 2019 6.575 6.591 6.559 6.591 11,648 +0.01(+0.12%)
Aug 16, 2019 6.543 6.607 6.520 6.583 21,891 +0.05(+0.73%)
Aug 15, 2019 6.575 6.575 6.504 6.535 18,760 +0.03(+0.49%)
Aug 14, 2019 6.520 6.520 6.488 6.504 35,852 -0.10(-1.55%)
Aug 13, 2019 6.535 6.614 6.535 6.607 32,813 +0.04(+0.60%)
Aug 12, 2019 6.535 6.599 6.528 6.567 48,651 +0.02(+0.36%)
Aug 09, 2019 6.551 6.603 6.528 6.543 26,193 +0.00(+0.00%)
Aug 08, 2019 6.520 6.559 6.512 6.543 37,620 -0.02(-0.24%)
Aug 07, 2019 6.520 6.559 6.496 6.559 31,297 +0.00(+0.00%)
Aug 06, 2019 6.638 6.638 6.543 6.559 10,695 +0.02(+0.36%)
Aug 05, 2019 6.630 6.820 6.520 6.535 90,998 -0.18(-2.71%)
Aug 02, 2019 6.717 6.717 6.686 6.717 4,302 -0.06(-0.93%)
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.