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 )

7.690 -0.070 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Apr 30, 2002 3.203 3.244 3.181 3.244 200,946 +0.04(+1.26%)
Apr 29, 2002 3.248 3.248 3.181 3.203 340,872 -0.04(-1.38%)
Apr 26, 2002 3.118 3.270 3.091 3.248 884,926 +0.16(+5.22%)
Apr 25, 2002 2.997 3.087 2.980 3.087 252,357 +0.12(+3.92%)
Apr 24, 2002 2.908 2.971 2.899 2.971 248,780 +0.05(+1.68%)
Apr 23, 2002 2.908 2.948 2.899 2.921 195,135 -0.03(-1.06%)
Apr 22, 2002 2.957 2.975 2.953 2.953 134,113 +0.00(+0.00%)
Apr 19, 2002 2.962 2.962 2.890 2.953 74,209 +0.02(+0.76%)
Apr 18, 2002 2.975 2.975 2.930 2.930 53,868 -0.04(-1.36%)
Apr 17, 2002 2.953 2.975 2.930 2.971 165,853 +0.03(+1.07%)
Apr 16, 2002 2.890 2.939 2.890 2.939 225,981 +0.05(+1.70%)
Apr 15, 2002 2.904 2.921 2.868 2.890 81,585 +0.00(+0.00%)
Apr 12, 2002 2.832 2.890 2.832 2.890 48,951 +0.04(+1.25%)
Apr 11, 2002 2.859 2.886 2.841 2.854 145,289 -0.03(-1.09%)
Apr 10, 2002 2.850 2.886 2.814 2.886 70,186 +0.09(+3.37%)
Apr 09, 2002 2.841 2.859 2.783 2.792 129,196 -0.05(-1.73%)
Apr 08, 2002 2.818 2.859 2.774 2.841 382,447 +0.02(+0.63%)
Apr 05, 2002 2.769 2.836 2.738 2.823 162,724 +0.10(+3.61%)
Apr 04, 2002 2.729 2.751 2.720 2.725 95,891 -0.01(-0.33%)
Apr 03, 2002 2.684 2.774 2.684 2.733 112,208 +0.06(+2.34%)
Apr 02, 2002 2.671 2.680 2.662 2.671 104,832 +0.00(+0.00%)
Apr 01, 2002 2.765 2.769 2.666 2.671 143,278 -0.09(-3.40%)
Mar 29, 2002 2.769 2.778 2.738 2.765 47,833 +0.00(+0.00%)
Mar 28, 2002 2.769 2.778 2.738 2.765 47,833 +0.03(+0.98%)
Mar 27, 2002 2.698 2.774 2.693 2.738 89,409 +0.03(+1.16%)
Mar 26, 2002 2.729 2.747 2.684 2.707 118,467 +0.01(+0.33%)
Mar 25, 2002 2.729 2.729 2.666 2.698 117,125 -0.08(-2.74%)
Mar 22, 2002 2.796 2.814 2.622 2.774 202,288 -0.04(-1.59%)
Mar 21, 2002 2.814 2.818 2.707 2.818 68,621 +0.04(+1.29%)
Mar 20, 2002 2.863 2.863 2.778 2.783 76,891 -0.09(-3.12%)
Mar 19, 2002 2.886 2.886 2.841 2.872 165,630 +0.01(+0.31%)
Mar 18, 2002 2.975 2.975 2.818 2.863 169,877 +0.04(+1.59%)
Mar 15, 2002 2.796 2.827 2.796 2.818 42,245 +0.00(+0.00%)
Mar 14, 2002 2.774 2.818 2.774 2.818 58,786 +0.09(+3.28%)
Mar 13, 2002 2.823 2.854 2.725 2.729 176,582 -0.13(-4.69%)
Mar 12, 2002 2.908 2.908 2.863 2.863 124,502 -0.09(-3.03%)
Mar 11, 2002 2.953 2.993 2.886 2.953 256,604 -0.00(-0.15%)
Mar 08, 2002 2.845 2.975 2.845 2.957 388,259 +0.10(+3.60%)
Mar 07, 2002 2.908 2.966 2.841 2.854 382,000 -0.03(-1.09%)
Mar 06, 2002 2.796 2.886 2.751 2.886 316,061 +0.10(+3.53%)
Mar 05, 2002 2.774 2.805 2.751 2.787 192,229 -0.03(-1.11%)
Mar 04, 2002 2.774 2.832 2.729 2.818 575,124 +0.25(+9.76%)
Mar 01, 2002 2.461 2.572 2.461 2.568 151,548 +0.09(+3.80%)
Feb 28, 2002 2.465 2.523 2.461 2.474 149,760 -0.02(-0.90%)
Feb 27, 2002 2.452 2.505 2.434 2.496 129,643 +0.09(+3.72%)
Feb 26, 2002 2.438 2.438 2.393 2.407 66,386 -0.03(-1.28%)
Feb 25, 2002 2.425 2.438 2.398 2.438 100,361 +0.01(+0.37%)
Feb 22, 2002 2.429 2.429 2.416 2.429 161,830 +0.00(+0.00%)
Feb 21, 2002 2.438 2.456 2.420 2.429 145,513 +0.00(+0.00%)
Feb 20, 2002 2.425 2.434 2.393 2.429 112,431 +0.05(+2.07%)
Feb 19, 2002 2.411 2.416 2.371 2.380 132,549 -0.04(-1.48%)
Feb 18, 2002 2.438 2.438 2.393 2.416 61,915 +0.00(+0.00%)
Feb 15, 2002 2.438 2.438 2.393 2.416 61,915 -0.02(-0.92%)
Feb 14, 2002 2.438 2.461 2.438 2.438 122,266 +0.04(+1.68%)
Feb 13, 2002 2.438 2.452 2.376 2.398 161,606 -0.03(-1.11%)
Feb 12, 2002 2.429 2.429 2.371 2.425 81,362 -0.00(-0.18%)
Feb 11, 2002 2.416 2.429 2.358 2.429 154,007 +0.01(+0.56%)
Feb 08, 2002 2.385 2.416 2.326 2.416 194,911 +0.03(+1.31%)
Feb 07, 2002 2.241 2.385 2.237 2.385 230,451 +0.10(+4.51%)
Feb 06, 2002 2.295 2.349 2.259 2.282 6,258,637 -0.01(-0.58%)
Feb 05, 2002 2.295 2.326 2.264 2.295 4,626,921 -0.04(-1.91%)
Feb 04, 2002 2.416 2.416 2.340 2.340 153,336 -0.08(-3.15%)
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.