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 )

7.780 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jun 30, 2010 3.727 3.758 3.686 3.731 124,806 -0.03(-0.83%)
Jun 29, 2010 3.821 3.865 3.762 3.762 264,051 -0.13(-3.33%)
Jun 25, 2010 3.892 3.892 3.807 3.892 89,259 +0.07(+1.87%)
Jun 24, 2010 3.843 3.865 3.816 3.821 154,391 -0.05(-1.27%)
Jun 23, 2010 3.856 3.883 3.839 3.870 102,447 +0.01(+0.35%)
Jun 22, 2010 3.865 3.892 3.834 3.856 196,588 -0.04(-0.92%)
Jun 21, 2010 3.803 3.906 3.803 3.892 271,180 +0.13(+3.45%)
Jun 18, 2010 3.762 3.771 3.686 3.762 108,902 +0.03(+0.72%)
Jun 17, 2010 3.749 3.749 3.709 3.736 29,261 -0.02(-0.48%)
Jun 16, 2010 3.758 3.758 3.722 3.754 57,210 -0.00(-0.12%)
Jun 15, 2010 3.677 3.758 3.677 3.758 177,832 +0.09(+2.56%)
Jun 14, 2010 3.686 3.713 3.655 3.664 92,256 -0.00(-0.12%)
Jun 11, 2010 3.646 3.682 3.646 3.669 96,517 -0.03(-0.73%)
Jun 10, 2010 3.637 3.695 3.615 3.695 146,302 +0.11(+2.99%)
Jun 09, 2010 3.584 3.641 3.557 3.588 248,289 +0.00(+0.00%)
Jun 08, 2010 3.610 3.610 3.539 3.588 367,328 +0.00(+0.12%)
Jun 07, 2010 3.637 3.655 3.584 3.584 492,700 -0.08(-2.32%)
Jun 04, 2010 3.669 3.718 3.651 3.669 198,906 -0.05(-1.44%)
Jun 03, 2010 3.821 3.821 3.713 3.722 481,912 -0.07(-1.89%)
Jun 02, 2010 3.762 3.798 3.673 3.794 183,977 +0.01(+0.24%)
Jun 01, 2010 3.794 3.888 3.722 3.785 304,972 -0.03(-0.82%)
May 28, 2010 3.816 3.888 3.762 3.816 204,277 -0.04(-1.04%)
May 27, 2010 3.785 3.856 3.704 3.856 324,584 +0.20(+5.38%)
May 26, 2010 3.785 3.794 3.660 3.660 220,874 -0.10(-2.73%)
May 25, 2010 3.740 3.767 3.588 3.762 572,010 -0.05(-1.41%)
May 24, 2010 3.843 3.870 3.816 3.816 219,059 +0.02(+0.47%)
May 21, 2010 3.677 3.825 3.673 3.798 313,656 +0.00(+0.00%)
May 20, 2010 3.807 3.825 3.754 3.798 620,622 -0.17(-4.18%)
May 19, 2010 3.834 3.977 3.718 3.964 934,124 +0.02(+0.45%)
May 18, 2010 4.004 4.009 3.910 3.946 243,765 -0.04(-1.01%)
May 17, 2010 3.968 4.031 3.915 3.986 449,973 +0.00(+0.11%)
May 14, 2010 3.982 4.102 3.955 3.982 389,926 -0.15(-3.58%)
May 13, 2010 4.170 4.201 4.071 4.129 444,412 -0.05(-1.28%)
May 12, 2010 4.000 4.196 3.991 4.183 526,344 +0.16(+3.89%)
May 11, 2010 4.026 4.053 4.013 4.026 528,488 -0.07(-1.75%)
May 10, 2010 4.080 4.102 4.071 4.098 321,309 +0.16(+3.97%)
May 07, 2010 4.013 4.094 3.897 3.941 413,027 -0.03(-0.79%)
May 06, 2010 4.228 4.228 3.941 3.973 919,199 -0.26(-6.23%)
May 05, 2010 4.067 4.250 4.049 4.237 1,463,553 -0.01(-0.21%)
May 04, 2010 4.402 4.407 4.210 4.246 581,069 -0.16(-3.65%)
May 03, 2010 4.317 4.407 4.286 4.407 635,785 +0.13(+2.93%)
Apr 30, 2010 4.308 4.317 4.277 4.281 275,319 -0.00(-0.10%)
Apr 29, 2010 4.335 4.335 4.268 4.286 263,247 +0.00(+0.00%)
Apr 28, 2010 4.201 4.295 4.174 4.286 578,269 +0.08(+1.91%)
Apr 27, 2010 4.295 4.335 4.187 4.205 733,422 -0.11(-2.49%)
Apr 26, 2010 4.313 4.340 4.295 4.313 414,674 +0.03(+0.73%)
Apr 23, 2010 4.277 4.317 4.277 4.281 267,431 +0.00(+0.10%)
Apr 22, 2010 4.304 4.304 4.250 4.277 202,542 -0.03(-0.62%)
Apr 21, 2010 4.290 4.313 4.272 4.304 307,714 +0.03(+0.73%)
Apr 20, 2010 4.187 4.272 4.187 4.272 337,756 +0.09(+2.03%)
Apr 19, 2010 4.268 4.268 4.129 4.187 533,206 -0.05(-1.27%)
Apr 16, 2010 4.371 4.371 4.237 4.241 603,779 -0.11(-2.47%)
Apr 15, 2010 4.295 4.362 4.281 4.349 532,768 +0.05(+1.25%)
Apr 14, 2010 4.295 4.317 4.232 4.295 873,292 +0.06(+1.48%)
Apr 13, 2010 4.205 4.246 4.161 4.232 562,311 +0.03(+0.64%)
Apr 12, 2010 4.179 4.210 4.170 4.205 421,403 +0.04(+1.08%)
Apr 09, 2010 4.102 4.170 4.098 4.161 395,116 +0.06(+1.53%)
Apr 08, 2010 4.089 4.111 4.053 4.098 294,670 -0.02(-0.43%)
Apr 07, 2010 4.125 4.181 4.089 4.116 419,346 -0.04(-0.97%)
Apr 06, 2010 4.107 4.161 4.102 4.156 487,912 +0.05(+1.31%)
Apr 05, 2010 4.085 4.111 4.067 4.102 507,445 +0.02(+0.44%)
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.