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 )

7.732 +0.082 (+1.07%)
Streaming Delayed Price Updated: 3:24 PM 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 (%)
Aug 31, 2005 6.035 6.107 5.955 6.040 224,416 -0.04(-0.66%)
Aug 30, 2005 6.241 6.241 6.075 6.080 236,934 -0.14(-2.23%)
Aug 29, 2005 6.174 6.219 6.040 6.219 328,131 -0.06(-0.93%)
Aug 26, 2005 6.259 6.286 6.134 6.277 151,995 +0.06(+1.01%)
Aug 25, 2005 6.040 6.219 6.040 6.214 274,709 +0.15(+2.43%)
Aug 24, 2005 6.196 6.210 6.044 6.066 257,498 -0.14(-2.31%)
Aug 23, 2005 6.245 6.313 6.192 6.210 363,671 -0.02(-0.29%)
Aug 22, 2005 6.044 6.228 6.044 6.228 620,052 +0.28(+4.74%)
Aug 19, 2005 5.928 6.053 5.923 5.946 287,226 -0.16(-2.57%)
Aug 18, 2005 6.245 6.353 5.950 6.102 402,117 -0.11(-1.80%)
Aug 17, 2005 6.066 6.237 6.049 6.214 401,446 +0.15(+2.43%)
Aug 16, 2005 5.995 6.228 5.892 6.066 553,442 +0.07(+1.19%)
Aug 15, 2005 5.659 6.084 5.637 5.995 607,087 +0.36(+6.43%)
Aug 12, 2005 5.637 5.637 5.565 5.633 201,394 -0.00(-0.08%)
Aug 11, 2005 5.364 5.637 5.355 5.637 390,717 +0.35(+6.69%)
Aug 10, 2005 5.149 5.360 5.149 5.284 308,237 +0.19(+3.78%)
Aug 09, 2005 5.002 5.091 5.002 5.091 143,278 +0.12(+2.34%)
Aug 08, 2005 5.011 5.038 4.966 4.975 48,057 -0.01(-0.18%)
Aug 05, 2005 5.042 5.042 4.966 4.984 61,915 -0.06(-1.24%)
Aug 04, 2005 5.100 5.105 5.011 5.046 47,386 -0.09(-1.74%)
Aug 03, 2005 5.181 5.181 5.100 5.136 101,479 -0.01(-0.26%)
Aug 02, 2005 5.127 5.176 5.127 5.149 110,196 +0.02(+0.44%)
Aug 01, 2005 5.078 5.131 5.078 5.127 34,646 +0.09(+1.87%)
Jul 29, 2005 5.073 5.100 5.015 5.033 69,962 -0.03(-0.62%)
Jul 28, 2005 5.038 5.087 5.038 5.064 54,316 +0.04(+0.89%)
Jul 27, 2005 5.060 5.123 5.011 5.020 90,526 +0.00(+0.09%)
Jul 26, 2005 5.073 5.073 4.988 5.015 48,504 -0.01(-0.27%)
Jul 25, 2005 5.190 5.216 5.015 5.029 136,572 -0.04(-0.88%)
Jul 22, 2005 5.042 5.145 5.042 5.073 87,844 -0.00(-0.09%)
Jul 21, 2005 5.109 5.167 5.033 5.078 61,021 -0.03(-0.61%)
Jul 20, 2005 5.105 5.127 5.011 5.109 48,951 -0.04(-0.78%)
Jul 19, 2005 5.096 5.181 5.096 5.149 47,610 +0.02(+0.44%)
Jul 18, 2005 5.284 5.284 5.096 5.127 50,739 +0.04(+0.79%)
Jul 15, 2005 5.096 5.100 5.084 5.087 31,740 -0.05(-1.04%)
Jul 14, 2005 5.064 5.145 5.064 5.140 65,715 +0.09(+1.77%)
Jul 13, 2005 5.015 5.051 5.015 5.051 71,080 -0.01(-0.18%)
Jul 12, 2005 5.055 5.118 5.024 5.060 70,409 +0.00(+0.00%)
Jul 11, 2005 5.011 5.096 5.011 5.060 51,857 +0.05(+0.98%)
Jul 08, 2005 5.002 5.033 4.944 5.011 91,644 +0.05(+1.08%)
Jul 07, 2005 4.984 4.984 4.917 4.957 39,787 -0.03(-0.63%)
Jul 06, 2005 4.988 5.033 4.966 4.988 78,903 -0.02(-0.36%)
Jul 05, 2005 4.908 5.033 4.908 5.006 135,678 +0.10(+2.10%)
Jul 01, 2005 4.836 4.903 4.836 4.903 58,339 +0.07(+1.48%)
Jun 30, 2005 4.778 4.841 4.778 4.832 146,854 +0.03(+0.56%)
Jun 29, 2005 4.850 4.850 4.800 4.805 38,669 -0.04(-0.74%)
Jun 28, 2005 4.796 4.845 4.796 4.841 110,643 +0.05(+1.12%)
Jun 27, 2005 4.809 4.832 4.765 4.787 50,069 -0.04(-0.74%)
Jun 24, 2005 4.814 4.850 4.796 4.823 67,727 +0.03(+0.56%)
Jun 23, 2005 4.854 4.917 4.791 4.796 61,245 -0.07(-1.47%)
Jun 22, 2005 4.845 4.899 4.832 4.868 51,633 +0.02(+0.46%)
Jun 21, 2005 4.850 4.917 4.836 4.845 102,596 -0.02(-0.46%)
Jun 20, 2005 4.809 4.894 4.747 4.868 187,535 +0.04(+0.93%)
Jun 17, 2005 4.765 4.823 4.756 4.823 71,303 +0.08(+1.70%)
Jun 16, 2005 4.698 4.765 4.698 4.742 44,928 +0.02(+0.47%)
Jun 15, 2005 4.706 4.742 4.706 4.720 41,128 +0.04(+0.76%)
Jun 14, 2005 4.706 4.730 4.666 4.684 70,186 -0.05(-1.13%)
Jun 13, 2005 4.742 4.774 4.724 4.738 56,327 -0.02(-0.47%)
Jun 10, 2005 4.756 4.778 4.738 4.760 55,880 +0.05(+1.04%)
Jun 09, 2005 4.698 4.756 4.689 4.711 106,173 -0.02(-0.38%)
Jun 08, 2005 4.765 4.796 4.729 4.729 49,845 -0.02(-0.47%)
Jun 07, 2005 4.711 4.791 4.698 4.751 93,656 +0.03(+0.66%)
Jun 06, 2005 4.706 4.724 4.662 4.720 121,596 +0.03(+0.67%)
Jun 03, 2005 4.751 4.751 4.639 4.689 121,819 -0.08(-1.69%)
Jun 02, 2005 4.765 4.791 4.760 4.769 77,785 -0.02(-0.37%)
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.