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 )

7.741 +0.091 (+1.18%)
Streaming Delayed Price Updated: 11:29 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 30, 2007 5.601 5.637 5.548 5.579 154,007 -0.02(-0.38%)
Mar 29, 2007 5.624 5.637 5.561 5.600 179,488 -0.01(-0.26%)
Mar 28, 2007 5.664 5.668 5.592 5.615 98,797 -0.07(-1.26%)
Mar 27, 2007 5.704 5.718 5.637 5.686 195,135 -0.05(-0.94%)
Mar 26, 2007 5.771 5.776 5.646 5.740 103,267 +0.01(+0.16%)
Mar 23, 2007 5.682 5.780 5.682 5.731 172,559 +0.00(+0.08%)
Mar 22, 2007 5.811 5.811 5.718 5.726 135,901 -0.05(-0.93%)
Mar 21, 2007 5.664 5.794 5.592 5.780 424,916 +0.10(+1.81%)
Mar 20, 2007 5.664 5.735 5.646 5.677 155,348 +0.02(+0.32%)
Mar 19, 2007 5.659 5.722 5.597 5.659 228,887 +0.09(+1.61%)
Mar 16, 2007 5.615 5.713 5.565 5.570 281,638 -0.15(-2.66%)
Mar 15, 2007 5.574 5.753 5.530 5.722 230,228 +0.19(+3.48%)
Mar 14, 2007 5.512 5.606 5.458 5.530 362,553 +0.07(+1.31%)
Mar 13, 2007 5.677 5.709 5.458 5.458 217,264 -0.22(-3.86%)
Mar 12, 2007 5.692 5.758 5.650 5.677 239,616 -0.01(-0.24%)
Mar 09, 2007 5.695 5.767 5.659 5.691 291,026 -0.05(-0.86%)
Mar 08, 2007 5.771 5.785 5.725 5.740 202,735 +0.10(+1.75%)
Mar 07, 2007 5.624 5.664 5.556 5.641 199,605 +0.00(+0.00%)
Mar 06, 2007 5.592 5.650 5.494 5.641 280,744 +0.18(+3.36%)
Mar 05, 2007 5.413 5.659 5.400 5.458 435,869 -0.05(-0.89%)
Mar 02, 2007 5.548 5.722 5.485 5.507 609,993 -0.22(-3.83%)
Mar 01, 2007 5.413 5.726 5.413 5.726 705,661 -0.08(-1.39%)
Feb 28, 2007 5.731 5.919 5.682 5.807 560,371 +0.05(+0.85%)
Feb 27, 2007 6.040 6.084 5.749 5.758 1,337,336 -0.47(-7.61%)
Feb 26, 2007 6.219 6.259 6.192 6.232 258,280 +0.06(+1.02%)
Feb 23, 2007 6.178 6.219 6.152 6.169 168,759 +0.00(+0.07%)
Feb 22, 2007 6.152 6.223 6.111 6.165 425,810 +0.01(+0.22%)
Feb 21, 2007 6.259 6.259 5.973 6.152 447,939 -0.13(-2.06%)
Feb 20, 2007 6.259 6.290 6.214 6.281 188,876 +0.05(+0.79%)
Feb 16, 2007 6.228 6.241 6.192 6.232 208,099 +0.00(+0.07%)
Feb 15, 2007 6.201 6.277 6.192 6.228 278,956 -0.01(-0.14%)
Feb 14, 2007 6.174 6.304 6.174 6.237 544,155 +0.03(+0.50%)
Feb 13, 2007 6.111 6.205 6.111 6.205 416,869 +0.13(+2.21%)
Feb 12, 2007 6.250 6.250 6.053 6.071 198,816 -0.14(-2.23%)
Feb 09, 2007 6.174 6.254 6.156 6.210 451,292 +0.04(+0.58%)
Feb 08, 2007 6.245 6.245 6.156 6.174 253,027 -0.07(-1.15%)
Feb 07, 2007 6.201 6.259 6.165 6.245 292,144 +0.01(+0.14%)
Feb 06, 2007 6.084 6.250 6.071 6.237 490,185 +0.16(+2.65%)
Feb 05, 2007 6.201 6.201 6.066 6.075 239,616 -0.13(-2.02%)
Feb 02, 2007 6.183 6.232 6.174 6.201 318,743 +0.02(+0.29%)
Feb 01, 2007 6.152 6.196 6.143 6.183 451,739 +0.06(+1.02%)
Jan 31, 2007 6.129 6.129 6.049 6.120 233,804 -0.03(-0.51%)
Jan 30, 2007 6.125 6.160 6.116 6.152 401,446 +0.07(+1.10%)
Jan 29, 2007 6.026 6.102 6.025 6.084 245,204 +0.06(+1.04%)
Jan 26, 2007 6.084 6.098 6.017 6.022 145,066 -0.02(-0.37%)
Jan 25, 2007 6.084 6.125 6.017 6.044 309,579 -0.17(-2.67%)
Jan 24, 2007 5.959 6.219 5.959 6.210 515,443 +0.24(+4.05%)
Jan 23, 2007 5.816 6.069 5.816 5.968 217,040 +0.08(+1.44%)
Jan 22, 2007 5.905 5.959 5.861 5.883 274,262 -0.02(-0.38%)
Jan 19, 2007 5.798 5.905 5.798 5.905 215,475 +0.10(+1.77%)
Jan 18, 2007 5.820 5.834 5.771 5.803 233,134 -0.01(-0.23%)
Jan 17, 2007 5.811 5.843 5.770 5.816 226,428 +0.03(+0.54%)
Jan 16, 2007 5.883 5.883 5.753 5.785 381,329 -0.10(-1.75%)
Jan 12, 2007 5.901 5.905 5.865 5.888 298,179 +0.05(+0.84%)
Jan 11, 2007 5.816 5.892 5.771 5.838 200,052 +0.03(+0.46%)
Jan 10, 2007 5.820 5.820 5.677 5.811 539,584 -0.09(-1.59%)
Jan 09, 2007 5.950 5.995 5.843 5.905 325,896 -0.02(-0.38%)
Jan 08, 2007 5.932 5.955 5.825 5.928 176,806 -0.08(-1.27%)
Jan 05, 2007 6.134 6.152 5.986 6.004 447,716 -0.28(-4.48%)
Jan 04, 2007 6.156 6.286 5.950 6.286 666,097 +0.27(+4.46%)
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.