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 )

7.736 +0.086 (+1.12%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 24, 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 (%)
Mar 31, 2005 5.055 5.055 4.966 4.975 86,503 -0.08(-1.59%)
Mar 30, 2005 4.966 5.055 4.953 5.055 66,609 +0.11(+2.26%)
Mar 29, 2005 5.105 5.136 4.921 4.944 248,780 -0.27(-5.23%)
Mar 28, 2005 5.145 5.252 5.145 5.216 95,667 +0.04(+0.69%)
Mar 24, 2005 5.123 5.181 5.100 5.181 64,598 +0.08(+1.58%)
Mar 23, 2005 5.154 5.154 5.080 5.100 140,372 -0.07(-1.30%)
Mar 22, 2005 5.190 5.324 5.154 5.167 96,338 -0.05(-0.94%)
Mar 21, 2005 5.261 5.297 5.212 5.216 73,762 -0.04(-0.77%)
Mar 18, 2005 5.279 5.310 5.216 5.257 156,018 -0.01(-0.25%)
Mar 17, 2005 5.257 5.324 5.212 5.270 148,419 -0.03(-0.59%)
Mar 16, 2005 5.463 5.489 5.301 5.301 40,234 -0.11(-2.07%)
Mar 15, 2005 5.458 5.498 5.391 5.413 50,516 -0.03(-0.49%)
Mar 14, 2005 5.489 5.489 5.436 5.440 47,610 -0.09(-1.70%)
Mar 11, 2005 5.507 5.592 5.413 5.534 101,702 +0.03(+0.57%)
Mar 10, 2005 5.548 5.574 5.480 5.503 72,421 -0.04(-0.81%)
Mar 09, 2005 5.601 5.606 5.521 5.548 96,785 +0.04(+0.65%)
Mar 08, 2005 5.548 5.579 5.480 5.512 63,480 -0.03(-0.57%)
Mar 07, 2005 5.570 5.592 5.543 5.543 115,114 +0.00(+0.00%)
Mar 04, 2005 5.507 5.574 5.503 5.543 80,021 +0.06(+1.14%)
Mar 03, 2005 5.480 5.521 5.449 5.480 98,126 -0.01(-0.24%)
Mar 02, 2005 5.445 5.543 5.431 5.494 172,336 +0.00(+0.08%)
Mar 01, 2005 5.494 5.494 5.431 5.489 103,491 +0.03(+0.57%)
Feb 28, 2005 5.373 5.458 5.369 5.458 145,960 +0.13(+2.52%)
Feb 25, 2005 5.301 5.351 5.284 5.324 103,044 +0.02(+0.42%)
Feb 24, 2005 5.270 5.324 5.216 5.301 100,361 +0.08(+1.59%)
Feb 23, 2005 5.145 5.293 5.118 5.219 100,138 +0.05(+1.00%)
Feb 22, 2005 5.418 5.534 5.145 5.167 187,535 -0.26(-4.86%)
Feb 18, 2005 5.386 5.458 5.369 5.431 49,398 +0.04(+0.83%)
Feb 17, 2005 5.391 5.458 5.373 5.386 86,726 -0.12(-2.11%)
Feb 16, 2005 5.624 5.735 5.427 5.503 205,417 -0.17(-2.92%)
Feb 15, 2005 5.592 5.731 5.583 5.668 381,553 +0.09(+1.60%)
Feb 14, 2005 5.512 5.592 5.485 5.579 166,300 +0.10(+1.80%)
Feb 11, 2005 5.324 5.489 5.297 5.480 221,958 +0.14(+2.60%)
Feb 10, 2005 5.324 5.346 5.261 5.342 150,430 +0.04(+0.67%)
Feb 09, 2005 5.391 5.404 5.306 5.306 69,515 -0.06(-1.08%)
Feb 08, 2005 5.369 5.436 5.328 5.364 59,010 -0.01(-0.17%)
Feb 07, 2005 5.369 5.436 5.360 5.373 106,620 +0.04(+0.67%)
Feb 04, 2005 5.346 5.346 5.257 5.337 133,890 +0.02(+0.42%)
Feb 03, 2005 5.548 5.548 5.239 5.315 186,865 -0.22(-3.96%)
Feb 02, 2005 5.503 5.597 5.436 5.534 236,710 +0.04(+0.73%)
Feb 01, 2005 5.458 5.494 5.413 5.494 77,562 +0.08(+1.49%)
Jan 31, 2005 5.409 5.454 5.391 5.413 99,691 +0.09(+1.68%)
Jan 28, 2005 5.346 5.369 5.257 5.324 56,998 -0.04(-0.83%)
Jan 27, 2005 5.360 5.467 5.346 5.369 107,290 +0.00(+0.00%)
Jan 26, 2005 5.252 5.413 5.252 5.369 106,173 +0.14(+2.65%)
Jan 25, 2005 5.064 5.243 5.064 5.230 134,560 +0.10(+2.01%)
Jan 24, 2005 5.167 5.199 5.100 5.127 97,455 +0.00(+0.09%)
Jan 21, 2005 5.190 5.234 5.123 5.123 259,509 -0.05(-1.04%)
Jan 20, 2005 5.364 5.395 5.158 5.176 163,171 -0.21(-3.98%)
Jan 19, 2005 5.454 5.498 5.373 5.391 74,209 -0.11(-1.95%)
Jan 18, 2005 5.498 5.503 5.454 5.498 127,407 +0.00(+0.00%)
Jan 14, 2005 5.449 5.525 5.449 5.498 100,808 +0.07(+1.24%)
Jan 13, 2005 5.436 5.548 5.431 5.431 75,327 -0.03(-0.57%)
Jan 12, 2005 5.346 5.498 5.346 5.463 117,125 +0.09(+1.75%)
Jan 11, 2005 5.346 5.369 5.293 5.369 166,747 +0.04(+0.76%)
Jan 10, 2005 5.346 5.346 5.257 5.328 71,303 +0.05(+1.02%)
Jan 07, 2005 5.275 5.297 5.243 5.275 21,905 +0.00(+0.00%)
Jan 06, 2005 5.328 5.476 5.261 5.275 66,833 -0.06(-1.09%)
Jan 05, 2005 5.279 5.364 5.257 5.333 75,327 +0.08(+1.62%)
Jan 04, 2005 5.458 5.458 5.243 5.248 86,503 -0.19(-3.46%)
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.