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, 2015 4.808 4.827 4.770 4.796 197,998 -0.05(-1.03%)
Aug 28, 2015 4.836 4.865 4.836 4.846 39,508 +0.03(+0.68%)
Aug 27, 2015 4.765 4.827 4.758 4.813 110,106 +0.07(+1.52%)
Aug 26, 2015 4.765 4.765 4.731 4.741 101,879 +0.00(+0.10%)
Aug 25, 2015 4.751 4.774 4.710 4.736 126,757 +0.07(+1.53%)
Aug 24, 2015 4.579 4.755 4.431 4.665 218,173 -0.20(-4.02%)
Aug 21, 2015 4.798 4.884 4.774 4.860 125,886 -0.11(-2.22%)
Aug 20, 2015 5.008 5.017 4.970 4.970 83,530 -0.11(-2.24%)
Aug 19, 2015 5.060 5.084 5.051 5.084 108,266 -0.04(-0.84%)
Aug 18, 2015 5.089 5.132 5.089 5.127 64,308 +0.01(+0.28%)
Aug 17, 2015 5.103 5.113 5.089 5.113 143,522 +0.00(+0.09%)
Aug 14, 2015 5.117 5.117 5.098 5.108 61,916 -0.02(-0.46%)
Aug 13, 2015 5.108 5.156 5.108 5.132 53,498 +0.03(+0.65%)
Aug 12, 2015 5.055 5.113 5.027 5.098 140,926 +0.01(+0.16%)
Aug 11, 2015 5.127 5.129 5.084 5.090 30,341 -0.08(-1.54%)
Aug 10, 2015 5.132 5.184 5.129 5.170 94,444 +0.03(+0.65%)
Aug 07, 2015 5.098 5.160 5.098 5.136 125,740 +0.00(+0.09%)
Aug 06, 2015 5.141 5.170 5.115 5.132 59,649 -0.02(-0.44%)
Aug 05, 2015 5.159 5.160 5.141 5.154 13,314 +0.03(+0.63%)
Aug 04, 2015 5.094 5.162 5.084 5.122 17,381 +0.03(+0.57%)
Aug 03, 2015 5.098 5.098 5.075 5.093 41,390 -0.01(-0.20%)
Jul 31, 2015 5.103 5.136 5.089 5.103 30,001 +0.04(+0.75%)
Jul 30, 2015 5.055 5.079 5.055 5.065 27,004 -0.02(-0.36%)
Jul 29, 2015 5.051 5.083 5.051 5.083 10,770 +0.02(+0.37%)
Jul 28, 2015 5.065 5.084 5.036 5.065 51,305 +0.01(+0.28%)
Jul 27, 2015 5.046 5.084 5.041 5.051 18,380 -0.02(-0.47%)
Jul 24, 2015 5.060 5.075 5.060 5.075 59,307 -0.02(-0.33%)
Jul 23, 2015 5.087 5.094 5.084 5.092 23,169 +0.02(+0.34%)
Jul 22, 2015 5.060 5.094 5.060 5.075 19,247 -0.02(-0.37%)
Jul 21, 2015 5.103 5.141 5.084 5.094 23,904 -0.04(-0.84%)
Jul 20, 2015 5.151 5.151 5.055 5.136 19,612 +0.00(+0.00%)
Jul 17, 2015 5.141 5.188 5.079 5.136 39,285 +0.04(+0.78%)
Jul 16, 2015 5.070 5.113 5.070 5.097 17,902 -0.00(-0.04%)
Jul 15, 2015 5.008 5.103 5.008 5.098 101,894 +0.10(+2.00%)
Jul 14, 2015 4.989 5.051 4.989 4.998 191,383 +0.03(+0.58%)
Jul 13, 2015 5.070 5.070 4.970 4.970 70,350 -0.03(-0.67%)
Jul 10, 2015 5.098 5.098 4.994 5.003 172,988 -0.04(-0.76%)
Jul 09, 2015 5.027 5.103 5.027 5.041 137,568 +0.03(+0.62%)
Jul 08, 2015 5.051 5.079 5.003 5.010 276,960 -0.12(-2.37%)
Jul 07, 2015 5.127 5.165 5.098 5.132 142,441 -0.02(-0.37%)
Jul 06, 2015 5.184 5.232 5.151 5.151 23,427 -0.06(-1.10%)
Jul 02, 2015 5.256 5.208 5.208 5.208 108,293 +0.06(+1.11%)
Jul 01, 2015 5.160 5.203 5.144 5.151 27,933 +0.01(+0.19%)
Jun 30, 2015 5.094 5.141 5.041 5.141 134,353 +0.11(+2.27%)
Jun 29, 2015 5.075 5.079 4.884 5.027 67,007 -0.11(-2.22%)
Jun 26, 2015 5.127 5.175 5.127 5.141 73,137 +0.01(+0.28%)
Jun 25, 2015 5.103 5.151 5.103 5.127 43,537 -0.00(-0.09%)
Jun 24, 2015 5.122 5.146 5.122 5.132 61,905 -0.01(-0.28%)
Jun 23, 2015 5.122 5.146 5.113 5.146 72,797 +0.06(+1.22%)
Jun 22, 2015 5.070 5.098 5.032 5.084 45,327 +0.06(+1.14%)
Jun 19, 2015 5.008 5.046 5.008 5.027 71,836 +0.01(+0.19%)
Jun 18, 2015 4.983 5.018 4.983 5.017 152,695 +0.01(+0.29%)
Jun 17, 2015 4.979 5.008 4.917 5.003 107,974 -0.01(-0.19%)
Jun 16, 2015 4.955 5.036 4.951 5.013 60,130 -0.00(-0.09%)
Jun 15, 2015 5.017 5.027 5.003 5.017 79,719 +0.00(+0.09%)
Jun 12, 2015 4.998 5.013 4.994 5.013 159,092 -0.00(-0.09%)
Jun 11, 2015 4.979 5.027 4.979 5.017 73,286 +0.03(+0.57%)
Jun 10, 2015 4.946 5.003 4.927 4.989 169,380 +0.08(+1.65%)
Jun 09, 2015 4.879 4.917 4.879 4.908 88,538 -0.01(-0.19%)
Jun 08, 2015 4.884 4.932 4.884 4.917 115,630 -0.00(-0.10%)
Jun 05, 2015 4.903 4.932 4.903 4.922 75,830 -0.02(-0.39%)
Jun 04, 2015 4.941 4.951 4.932 4.941 32,769 -0.00(-0.10%)
Jun 03, 2015 4.917 4.955 4.917 4.946 67,943 +0.01(+0.19%)
Jun 02, 2015 4.932 4.941 4.922 4.936 95,890 +0.01(+0.19%)
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.