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 (%)
Aug 31, 2011 3.463 3.500 3.463 3.491 210,855 +0.06(+1.71%)
Aug 30, 2011 3.459 3.466 3.416 3.432 234,838 -0.04(-1.04%)
Aug 29, 2011 3.432 3.477 3.432 3.468 122,662 +0.06(+1.72%)
Aug 26, 2011 3.364 3.436 3.364 3.409 256,630 +0.05(+1.48%)
Aug 25, 2011 3.427 3.427 3.342 3.360 113,866 -0.05(-1.46%)
Aug 24, 2011 3.387 3.430 3.387 3.409 135,635 -0.00(-0.13%)
Aug 23, 2011 3.382 3.427 3.346 3.414 267,966 +0.06(+1.75%)
Aug 22, 2011 3.369 3.391 3.346 3.355 226,033 +0.02(+0.68%)
Aug 19, 2011 3.360 3.414 3.332 3.332 463,434 -0.00(-0.14%)
Aug 18, 2011 3.382 3.405 3.332 3.337 680,388 -0.14(-4.03%)
Aug 17, 2011 3.486 3.504 3.477 3.477 364,940 +0.01(+0.39%)
Aug 16, 2011 3.450 3.477 3.445 3.463 357,346 -0.05(-1.29%)
Aug 15, 2011 3.486 3.536 3.477 3.509 678,236 +0.05(+1.30%)
Aug 12, 2011 3.472 3.472 3.427 3.463 270,072 +0.01(+0.39%)
Aug 11, 2011 3.387 3.486 3.346 3.450 346,953 +0.14(+4.23%)
Aug 10, 2011 3.378 3.445 3.310 3.310 603,388 -0.16(-4.56%)
Aug 09, 2011 3.382 3.472 3.387 3.468 415,257 +0.13(+3.92%)
Aug 08, 2011 3.382 3.486 3.274 3.337 523,890 -0.17(-4.97%)
Aug 05, 2011 3.405 3.563 3.405 3.512 369,674 +0.03(+0.73%)
Aug 04, 2011 3.626 3.626 3.486 3.486 1,109,531 -0.22(-5.85%)
Aug 03, 2011 3.662 3.716 3.653 3.703 526,662 +0.01(+0.37%)
Aug 02, 2011 3.734 3.743 3.685 3.689 648,355 -0.05(-1.45%)
Aug 01, 2011 3.780 3.780 3.734 3.743 538,016 -0.01(-0.24%)
Jul 29, 2011 3.739 3.775 3.730 3.752 212,671 -0.01(-0.32%)
Jul 28, 2011 3.748 3.784 3.743 3.765 332,638 -0.00(-0.04%)
Jul 27, 2011 3.802 3.802 3.757 3.766 418,981 -0.06(-1.53%)
Jul 26, 2011 3.825 3.838 3.811 3.825 988,527 +0.01(+0.24%)
Jul 25, 2011 3.798 3.825 3.789 3.816 342,021 +0.00(+0.00%)
Jul 22, 2011 3.825 3.834 3.816 3.816 562,049 -0.03(-0.82%)
Jul 21, 2011 3.820 3.892 3.820 3.847 459,180 +0.03(+0.83%)
Jul 20, 2011 3.829 3.838 3.816 3.816 575,144 -0.00(-0.12%)
Jul 19, 2011 3.793 3.829 3.793 3.820 470,523 +0.05(+1.32%)
Jul 18, 2011 3.807 3.807 3.761 3.771 200,349 -0.06(-1.65%)
Jul 15, 2011 3.807 3.852 3.789 3.834 227,200 -0.00(-0.12%)
Jul 14, 2011 3.838 3.861 3.820 3.838 403,291 -0.02(-0.58%)
Jul 13, 2011 3.825 3.883 3.825 3.861 323,390 +0.06(+1.50%)
Jul 12, 2011 3.743 3.816 3.743 3.804 207,697 +0.03(+0.88%)
Jul 11, 2011 3.766 3.784 3.743 3.771 202,422 -0.05(-1.42%)
Jul 08, 2011 3.856 3.856 3.775 3.825 209,708 -0.04(-1.05%)
Jul 07, 2011 3.843 3.865 3.816 3.865 355,598 +0.03(+0.82%)
Jul 06, 2011 3.816 3.834 3.798 3.834 251,625 +0.02(+0.47%)
Jul 05, 2011 3.730 3.816 3.725 3.816 549,483 +0.06(+1.56%)
Jul 01, 2011 3.698 3.766 3.680 3.757 183,381 +0.05(+1.22%)
Jun 30, 2011 3.658 3.726 3.658 3.712 203,152 +0.06(+1.65%)
Jun 29, 2011 3.626 3.653 3.608 3.651 322,214 +0.06(+1.72%)
Jun 28, 2011 3.585 3.594 3.567 3.590 303,124 +0.03(+0.89%)
Jun 27, 2011 3.576 3.581 3.540 3.558 592,189 -0.01(-0.25%)
Jun 24, 2011 3.567 3.585 3.558 3.567 376,249 +0.03(+0.77%)
Jun 23, 2011 3.522 3.540 3.513 3.540 326,081 -0.01(-0.25%)
Jun 22, 2011 3.590 3.590 3.540 3.549 551,162 -0.03(-0.76%)
Jun 21, 2011 3.626 3.680 3.482 3.576 1,394,308 -0.18(-4.69%)
Jun 20, 2011 3.725 3.757 3.721 3.752 240,231 +0.03(+0.85%)
Jun 17, 2011 3.712 3.739 3.712 3.721 225,032 +0.01(+0.37%)
Jun 16, 2011 3.712 3.771 3.658 3.707 306,772 -0.02(-0.60%)
Jun 15, 2011 3.739 3.743 3.711 3.730 353,437 -0.04(-0.96%)
Jun 14, 2011 3.771 3.784 3.748 3.766 346,244 +0.04(+1.09%)
Jun 13, 2011 3.707 3.752 3.707 3.725 882,611 -0.03(-0.84%)
Jun 10, 2011 3.793 3.811 3.743 3.757 127,720 -0.05(-1.19%)
Jun 09, 2011 3.784 3.824 3.784 3.802 107,335 +0.02(+0.48%)
Jun 08, 2011 3.789 3.798 3.784 3.784 60,723 +0.01(+0.21%)
Jun 07, 2011 3.771 3.789 3.771 3.776 62,297 +0.03(+0.87%)
Jun 06, 2011 3.780 3.780 3.734 3.743 33,400 -0.02(-0.60%)
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.