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%)
Official Closing Price Updated: 6:30 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 (%)
Dec 31, 2007 4.138 4.308 4.129 4.255 784,341 +0.13(+3.26%)
Dec 28, 2007 4.187 4.205 4.085 4.120 717,899 -0.05(-1.29%)
Dec 27, 2007 4.232 4.255 4.165 4.174 504,043 -0.08(-1.89%)
Dec 26, 2007 4.313 4.322 4.237 4.255 609,099 +0.00(+0.00%)
Dec 24, 2007 4.366 4.366 4.241 4.255 404,576 -0.05(-1.25%)
Dec 21, 2007 4.357 4.362 4.281 4.308 529,749 +0.03(+0.63%)
Dec 20, 2007 4.295 4.335 4.250 4.281 463,586 -0.03(-0.73%)
Dec 19, 2007 4.362 4.366 4.246 4.313 626,087 -0.05(-1.23%)
Dec 18, 2007 4.384 4.407 4.308 4.366 337,519 +0.04(+0.93%)
Dec 17, 2007 4.411 4.474 4.304 4.326 517,902 -0.15(-3.30%)
Dec 14, 2007 4.563 4.563 4.474 4.474 164,512 -0.11(-2.44%)
Dec 13, 2007 4.523 4.604 4.519 4.586 200,052 -0.02(-0.39%)
Dec 12, 2007 4.778 4.778 4.536 4.604 500,914 -0.00(-0.10%)
Dec 11, 2007 4.765 4.765 4.608 4.608 433,410 -0.16(-3.29%)
Dec 10, 2007 4.876 4.876 4.756 4.765 441,233 -0.08(-1.57%)
Dec 07, 2007 4.863 4.921 4.791 4.841 191,782 -0.07(-1.46%)
Dec 06, 2007 4.908 4.926 4.832 4.912 354,730 +0.04(+0.83%)
Dec 05, 2007 4.729 4.890 4.729 4.872 301,532 +0.17(+3.52%)
Dec 04, 2007 4.715 4.778 4.698 4.706 186,223 -0.08(-1.68%)
Dec 03, 2007 4.765 4.809 4.760 4.787 90,906 +0.03(+0.56%)
Nov 30, 2007 4.787 4.845 4.711 4.760 339,531 +0.04(+0.95%)
Nov 29, 2007 4.832 4.832 4.698 4.715 379,541 -0.09(-1.77%)
Nov 28, 2007 4.760 4.809 4.724 4.800 435,981 +0.12(+2.48%)
Nov 27, 2007 4.510 4.800 4.510 4.684 675,340 +0.16(+3.46%)
Nov 26, 2007 4.774 5.033 4.514 4.527 597,252 -0.17(-3.62%)
Nov 23, 2007 4.586 4.742 4.563 4.698 265,545 +0.22(+4.90%)
Nov 21, 2007 4.523 4.608 4.429 4.478 527,290 -0.04(-0.99%)
Nov 20, 2007 4.429 4.581 4.429 4.523 676,826 +0.14(+3.27%)
Nov 19, 2007 4.451 4.465 4.349 4.380 956,230 +0.11(+2.51%)
Nov 16, 2007 4.277 4.514 4.205 4.272 559,030 +0.02(+0.42%)
Nov 15, 2007 4.295 4.340 4.241 4.255 263,980 -0.09(-2.06%)
Nov 14, 2007 4.474 4.563 4.344 4.344 256,157 -0.12(-2.61%)
Nov 13, 2007 4.272 4.474 4.264 4.460 283,851 +0.21(+4.84%)
Nov 12, 2007 4.322 4.469 4.246 4.255 477,221 -0.04(-0.83%)
Nov 09, 2007 4.317 4.411 4.277 4.290 367,247 -0.14(-3.13%)
Nov 08, 2007 4.416 4.487 4.299 4.429 329,472 +0.04(+1.02%)
Nov 07, 2007 4.563 4.563 4.384 4.384 619,381 -0.20(-4.36%)
Nov 06, 2007 4.657 4.684 4.545 4.584 543,830 -0.07(-1.57%)
Nov 05, 2007 4.724 4.724 4.595 4.657 195,392 -0.07(-1.51%)
Nov 02, 2007 4.760 4.760 4.621 4.729 151,771 +0.03(+0.57%)
Nov 01, 2007 4.845 4.845 4.702 4.702 240,957 -0.19(-3.84%)
Oct 31, 2007 4.765 4.894 4.765 4.890 103,714 +0.14(+2.92%)
Oct 30, 2007 4.724 4.818 4.724 4.751 134,113 -0.13(-2.57%)
Oct 29, 2007 4.832 4.899 4.832 4.876 199,605 +0.09(+1.96%)
Oct 26, 2007 4.671 4.783 4.653 4.783 287,003 +0.15(+3.19%)
Oct 25, 2007 4.698 4.702 4.608 4.635 53,421 -0.06(-1.33%)
Oct 24, 2007 4.702 4.724 4.617 4.698 249,227 -0.10(-2.05%)
Oct 23, 2007 4.742 4.850 4.621 4.796 155,571 +0.10(+2.10%)
Oct 22, 2007 4.541 4.698 4.541 4.698 164,959 +0.07(+1.45%)
Oct 19, 2007 4.832 4.854 4.608 4.630 224,863 -0.26(-5.22%)
Oct 18, 2007 4.809 4.903 4.791 4.885 110,420 +0.08(+1.77%)
Oct 17, 2007 4.765 4.832 4.698 4.800 119,137 +0.07(+1.42%)
Oct 16, 2007 4.720 4.805 4.689 4.733 190,664 -0.08(-1.67%)
Oct 15, 2007 4.890 4.899 4.765 4.814 167,642 -0.13(-2.71%)
Oct 12, 2007 4.961 5.024 4.935 4.948 110,867 -0.06(-1.25%)
Oct 11, 2007 5.091 5.111 4.993 5.011 290,132 +0.02(+0.36%)
Oct 10, 2007 4.988 5.008 4.939 4.993 254,207 -0.06(-1.24%)
Oct 09, 2007 4.809 5.100 4.805 5.055 744,330 +0.28(+5.90%)
Oct 08, 2007 4.832 4.832 4.738 4.774 160,042 -0.09(-1.93%)
Oct 05, 2007 4.787 4.872 4.787 4.868 292,814 +0.08(+1.68%)
Oct 04, 2007 4.733 4.827 4.724 4.787 166,300 +0.01(+0.19%)
Oct 03, 2007 4.760 4.787 4.720 4.778 199,739 +0.03(+0.57%)
Oct 02, 2007 4.787 4.787 4.702 4.751 304,885 -0.04(-0.75%)
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.