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 )

7.650 -0.040 (-0.52%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2016 5.223 5.233 5.202 5.233 24,719 +0.01(+0.20%)
Aug 30, 2016 5.223 5.228 5.212 5.223 46,012 -0.04(-0.79%)
Aug 29, 2016 5.243 5.264 5.243 5.264 20,404 +0.00(+0.05%)
Aug 26, 2016 5.269 5.302 5.254 5.261 28,627 -0.05(-0.93%)
Aug 25, 2016 5.300 5.311 5.295 5.311 61,083 +0.01(+0.20%)
Aug 24, 2016 5.295 5.305 5.280 5.300 104,980 +0.00(+0.00%)
Aug 23, 2016 5.316 5.316 5.285 5.300 56,669 -0.01(-0.10%)
Aug 22, 2016 5.217 5.316 5.202 5.305 162,756 +0.10(+1.89%)
Aug 19, 2016 5.191 5.217 5.160 5.207 203,640 -0.01(-0.20%)
Aug 18, 2016 5.259 5.259 5.197 5.217 119,632 -0.05(-0.98%)
Aug 17, 2016 5.269 5.290 5.269 5.269 29,370 -0.01(-0.20%)
Aug 16, 2016 5.285 5.290 5.269 5.280 11,376 -0.03(-0.59%)
Aug 15, 2016 5.290 5.326 5.290 5.311 40,625 +0.04(+0.79%)
Aug 12, 2016 5.300 5.316 5.238 5.269 46,342 -0.03(-0.59%)
Aug 11, 2016 5.305 5.323 5.274 5.300 43,050 +0.01(+0.20%)
Aug 10, 2016 5.305 5.305 5.277 5.290 13,595 +0.01(+0.15%)
Aug 09, 2016 5.290 5.305 5.274 5.282 14,874 +0.04(+0.74%)
Aug 08, 2016 5.243 5.263 5.243 5.243 19,843 -0.03(-0.49%)
Aug 05, 2016 5.280 5.280 5.233 5.269 31,888 -0.01(-0.10%)
Aug 04, 2016 5.280 5.283 5.269 5.274 21,044 +0.00(+0.00%)
Aug 03, 2016 5.269 5.289 5.269 5.274 19,650 -0.02(-0.39%)
Aug 02, 2016 5.285 5.305 5.269 5.295 41,107 -0.08(-1.54%)
Aug 01, 2016 5.388 5.388 5.352 5.378 24,705 +0.03(+0.63%)
Jul 29, 2016 5.342 5.368 5.290 5.344 32,179 +0.09(+1.73%)
Jul 28, 2016 5.254 5.274 5.243 5.254 38,066 -0.02(-0.39%)
Jul 27, 2016 5.295 5.295 5.240 5.274 60,637 +0.01(+0.10%)
Jul 26, 2016 5.254 5.274 5.223 5.269 101,031 +0.06(+1.09%)
Jul 25, 2016 5.202 5.228 5.202 5.212 21,678 -0.01(-0.25%)
Jul 22, 2016 5.204 5.238 5.191 5.225 26,890 +0.04(+0.85%)
Jul 21, 2016 5.228 5.229 5.155 5.181 130,563 -0.04(-0.79%)
Jul 20, 2016 5.238 5.238 5.181 5.223 33,182 +0.04(+0.70%)
Jul 19, 2016 5.186 5.202 5.186 5.186 87,501 -0.04(-0.69%)
Jul 18, 2016 5.197 5.228 5.186 5.222 75,725 +0.02(+0.29%)
Jul 15, 2016 5.217 5.223 5.202 5.207 21,694 -0.05(-0.99%)
Jul 14, 2016 5.248 5.264 5.241 5.259 44,629 -0.01(-0.20%)
Jul 13, 2016 5.269 5.274 5.230 5.269 61,559 -0.02(-0.39%)
Jul 12, 2016 5.259 5.300 5.259 5.290 124,605 +0.02(+0.30%)
Jul 11, 2016 5.186 5.274 5.186 5.274 144,388 +0.13(+2.57%)
Jul 08, 2016 5.124 5.145 5.129 5.142 48,279 +0.01(+0.25%)
Jul 07, 2016 5.134 5.134 5.077 5.129 63,690 +0.03(+0.51%)
Jul 06, 2016 5.082 5.129 5.072 5.103 34,244 -0.01(-0.20%)
Jul 05, 2016 5.145 5.145 5.088 5.114 53,997 +0.03(+0.51%)
Jul 01, 2016 5.114 5.088 5.088 5.088 62,280 +0.02(+0.31%)
Jun 30, 2016 5.077 5.088 5.067 5.072 17,573 -0.02(-0.41%)
Jun 29, 2016 5.088 5.112 5.088 5.093 87,904 +0.03(+0.61%)
Jun 28, 2016 4.984 5.062 4.984 5.062 52,049 +0.15(+3.06%)
Jun 27, 2016 4.984 4.984 4.888 4.911 110,450 -0.04(-0.84%)
Jun 24, 2016 4.917 4.964 4.915 4.953 91,402 -0.17(-3.24%)
Jun 23, 2016 5.077 5.140 5.077 5.119 41,984 +0.07(+1.33%)
Jun 22, 2016 5.093 5.114 5.046 5.051 21,985 -0.06(-1.12%)
Jun 21, 2016 5.145 5.160 5.108 5.108 42,801 +0.00(+0.00%)
Jun 20, 2016 5.108 5.155 5.093 5.108 67,833 +0.10(+2.07%)
Jun 17, 2016 5.020 5.041 5.000 5.005 60,331 -0.01(-0.21%)
Jun 16, 2016 5.000 5.020 4.989 5.015 72,397 -0.06(-1.12%)
Jun 15, 2016 5.046 5.098 5.046 5.072 24,638 +0.04(+0.82%)
Jun 14, 2016 5.046 5.064 5.031 5.031 48,037 -0.04(-0.82%)
Jun 13, 2016 5.072 5.114 5.057 5.072 54,592 -0.05(-1.01%)
Jun 10, 2016 5.145 5.155 5.072 5.124 127,829 -0.05(-1.00%)
Jun 09, 2016 5.197 5.217 5.171 5.176 65,309 -0.05(-0.89%)
Jun 08, 2016 5.223 5.238 5.223 5.223 41,512 +0.03(+0.60%)
Jun 07, 2016 5.176 5.212 5.176 5.191 47,396 +0.01(+0.20%)
Jun 06, 2016 5.160 5.186 5.160 5.181 45,646 +0.08(+1.52%)
Jun 03, 2016 5.103 5.129 5.103 5.103 52,061 +0.02(+0.31%)
Jun 02, 2016 5.062 5.088 5.062 5.088 16,019 +0.00(+0.00%)
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.