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 (%)
Sep 30, 2009 3.557 3.561 3.507 3.539 209,353 +0.00(+0.13%)
Sep 29, 2009 3.606 3.610 3.525 3.534 263,980 -0.11(-3.07%)
Sep 28, 2009 3.597 3.646 3.597 3.646 283,547 +0.04(+1.12%)
Sep 25, 2009 3.566 3.615 3.543 3.606 336,594 +0.04(+1.26%)
Sep 24, 2009 3.606 3.612 3.530 3.561 350,888 -0.06(-1.61%)
Sep 23, 2009 3.633 3.642 3.606 3.619 210,203 -0.03(-0.74%)
Sep 22, 2009 3.601 3.646 3.601 3.646 116,768 +0.06(+1.75%)
Sep 21, 2009 3.606 3.606 3.557 3.584 338,842 -0.05(-1.35%)
Sep 18, 2009 3.588 3.637 3.575 3.633 131,987 +0.04(+1.25%)
Sep 17, 2009 3.633 3.677 3.584 3.588 249,116 -0.06(-1.67%)
Sep 16, 2009 3.637 3.677 3.628 3.649 226,160 -0.02(-0.53%)
Sep 15, 2009 3.660 3.673 3.642 3.669 163,940 -0.01(-0.24%)
Sep 14, 2009 3.686 3.687 3.637 3.677 241,791 +0.00(+0.00%)
Sep 11, 2009 3.651 3.749 3.651 3.677 198,474 +0.01(+0.26%)
Sep 10, 2009 3.651 3.673 3.606 3.668 222,523 +0.05(+1.47%)
Sep 09, 2009 3.615 3.624 3.597 3.615 391,920 +0.00(+0.00%)
Sep 08, 2009 3.592 3.624 3.579 3.615 409,981 +0.08(+2.15%)
Sep 04, 2009 3.516 3.570 3.463 3.539 212,936 -0.01(-0.38%)
Sep 03, 2009 3.543 3.570 3.499 3.552 272,020 -0.02(-0.50%)
Sep 02, 2009 3.525 3.579 3.525 3.570 90,493 +0.04(+1.14%)
Sep 01, 2009 3.575 3.601 3.490 3.530 361,568 -0.03(-0.75%)
Aug 31, 2009 3.530 3.610 3.481 3.557 239,723 +0.00(+0.00%)
Aug 28, 2009 3.530 3.566 3.490 3.557 186,923 +0.01(+0.38%)
Aug 27, 2009 3.557 3.561 3.499 3.543 142,111 +0.01(+0.25%)
Aug 26, 2009 3.521 3.534 3.472 3.534 202,198 +0.02(+0.64%)
Aug 25, 2009 3.481 3.557 3.476 3.512 327,921 +0.03(+0.77%)
Aug 24, 2009 3.548 3.597 3.476 3.485 538,146 -0.06(-1.76%)
Aug 21, 2009 3.499 3.575 3.499 3.548 233,364 +0.03(+0.89%)
Aug 20, 2009 3.494 3.543 3.494 3.516 146,309 +0.02(+0.64%)
Aug 19, 2009 3.378 3.509 3.378 3.494 283,046 +0.05(+1.43%)
Aug 18, 2009 3.382 3.454 3.369 3.445 164,883 +0.07(+2.12%)
Aug 17, 2009 3.378 3.382 3.364 3.373 368,687 -0.11(-3.08%)
Aug 14, 2009 3.499 3.525 3.436 3.481 210,770 +0.00(+0.00%)
Aug 13, 2009 3.476 3.499 3.454 3.481 137,944 +0.03(+0.91%)
Aug 12, 2009 3.431 3.449 3.387 3.449 160,855 +0.03(+0.92%)
Aug 11, 2009 3.400 3.422 3.387 3.418 153,193 -0.00(-0.13%)
Aug 10, 2009 3.418 3.436 3.409 3.422 139,804 -0.02(-0.52%)
Aug 07, 2009 3.414 3.454 3.414 3.440 418,530 +0.01(+0.26%)
Aug 06, 2009 3.472 3.484 3.409 3.431 255,430 -0.04(-1.16%)
Aug 05, 2009 3.485 3.485 3.422 3.472 131,176 -0.04(-1.15%)
Aug 04, 2009 3.543 3.552 3.507 3.512 123,134 -0.07(-1.87%)
Aug 03, 2009 3.552 3.579 3.534 3.579 234,122 +0.04(+1.27%)
Jul 31, 2009 3.543 3.561 3.507 3.534 317,172 +0.04(+1.02%)
Jul 30, 2009 3.458 3.530 3.445 3.499 227,347 +0.04(+1.16%)
Jul 29, 2009 3.414 3.458 3.378 3.458 244,321 -0.02(-0.64%)
Jul 28, 2009 3.476 3.494 3.431 3.481 208,419 +0.03(+0.91%)
Jul 27, 2009 3.463 3.476 3.414 3.449 156,009 -0.03(-0.77%)
Jul 24, 2009 3.418 3.499 3.418 3.476 1,497 +0.01(+0.39%)
Jul 23, 2009 3.422 3.467 3.369 3.463 289,379 +0.05(+1.44%)
Jul 22, 2009 3.293 3.418 3.293 3.414 355,662 +0.07(+2.14%)
Jul 21, 2009 3.320 3.342 3.293 3.342 203,551 +0.06(+1.77%)
Jul 20, 2009 3.217 3.293 3.217 3.284 228,055 +0.07(+2.09%)
Jul 17, 2009 3.217 3.225 3.203 3.217 20,219 +0.00(+0.00%)
Jul 16, 2009 3.239 3.244 3.208 3.217 193,327 -0.06(-1.78%)
Jul 15, 2009 3.226 3.284 3.226 3.275 380,134 +0.06(+1.95%)
Jul 14, 2009 3.230 3.230 3.190 3.212 314,561 -0.00(-0.14%)
Jul 13, 2009 3.194 3.230 3.190 3.217 168,451 +0.02(+0.56%)
Jul 10, 2009 3.212 3.213 3.190 3.199 126,621 -0.03(-0.97%)
Jul 09, 2009 3.208 3.239 3.199 3.230 226,701 +0.00(+0.14%)
Jul 08, 2009 3.217 3.239 3.194 3.226 171,678 +0.00(+0.14%)
Jul 07, 2009 3.266 3.306 3.221 3.221 197,082 -0.07(-2.04%)
Jul 06, 2009 3.266 3.288 3.248 3.288 181,900 +0.03(+0.96%)
Jul 02, 2009 3.288 3.293 3.226 3.257 113,562 -0.05(-1.56%)
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.