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 )

7.740 +0.090 (+1.18%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2014 4.545 4.564 4.545 4.550 175,925 -0.04(-0.92%)
Sep 29, 2014 4.564 4.606 4.526 4.592 409,203 -0.01(-0.31%)
Sep 26, 2014 4.540 4.611 4.535 4.606 109,911 +0.08(+1.66%)
Sep 25, 2014 4.554 4.554 4.526 4.531 199,801 +0.00(+0.00%)
Sep 24, 2014 4.517 4.559 4.517 4.531 94,235 +0.00(+0.00%)
Sep 23, 2014 4.522 4.531 4.517 4.531 68,646 -0.01(-0.21%)
Sep 22, 2014 4.531 4.540 4.526 4.540 101,446 +0.01(+0.21%)
Sep 19, 2014 4.554 4.561 4.525 4.531 41,837 -0.01(-0.31%)
Sep 18, 2014 4.540 4.554 4.528 4.545 79,670 -0.01(-0.26%)
Sep 17, 2014 4.559 4.559 4.548 4.557 46,097 -0.01(-0.25%)
Sep 16, 2014 4.540 4.573 4.531 4.568 81,210 +0.01(+0.31%)
Sep 15, 2014 4.540 4.559 4.535 4.554 158,513 +0.01(+0.31%)
Sep 12, 2014 4.535 4.554 4.517 4.540 552,017 -0.04(-0.92%)
Sep 11, 2014 4.573 4.582 4.564 4.582 349,816 +0.01(+0.21%)
Sep 10, 2014 4.554 4.587 4.550 4.573 66,846 +0.03(+0.72%)
Sep 09, 2014 4.517 4.545 4.512 4.540 49,547 -0.02(-0.51%)
Sep 08, 2014 4.555 4.564 4.545 4.564 25,846 +0.02(+0.41%)
Sep 05, 2014 4.554 4.554 4.535 4.545 31,415 -0.04(-0.82%)
Sep 04, 2014 4.596 4.596 4.568 4.582 88,661 -0.01(-0.20%)
Sep 03, 2014 4.596 4.607 4.573 4.592 49,963 -0.00(-0.10%)
Sep 02, 2014 4.611 4.611 4.582 4.596 31,552 +0.02(+0.51%)
Aug 29, 2014 4.564 4.573 4.573 4.573 30,244 +0.00(+0.10%)
Aug 28, 2014 4.540 4.578 4.540 4.568 46,474 -0.01(-0.21%)
Aug 27, 2014 4.568 4.601 4.568 4.578 60,195 +0.01(+0.21%)
Aug 26, 2014 4.568 4.573 4.559 4.568 184,617 -0.01(-0.31%)
Aug 25, 2014 4.592 4.634 4.578 4.582 95,468 +0.00(+0.10%)
Aug 22, 2014 4.578 4.582 4.573 4.578 40,031 -0.02(-0.49%)
Aug 21, 2014 4.587 4.606 4.573 4.600 54,420 +0.01(+0.19%)
Aug 20, 2014 4.559 4.592 4.559 4.591 68,972 -0.00(-0.11%)
Aug 19, 2014 4.568 4.596 4.559 4.596 160,949 +0.03(+0.64%)
Aug 18, 2014 4.554 4.568 4.554 4.567 38,474 +0.03(+0.60%)
Aug 15, 2014 4.535 4.540 4.531 4.540 23,940 +0.03(+0.60%)
Aug 14, 2014 4.503 4.521 4.503 4.513 79,696 -0.00(-0.08%)
Aug 13, 2014 4.531 4.531 4.493 4.517 35,929 +0.01(+0.31%)
Aug 12, 2014 4.474 4.503 4.460 4.503 46,427 +0.03(+0.63%)
Aug 11, 2014 4.465 4.479 4.465 4.474 67,389 +0.04(+0.95%)
Aug 08, 2014 4.399 4.451 4.399 4.432 130,142 +0.00(+0.11%)
Aug 07, 2014 4.479 4.479 4.427 4.427 50,399 -0.03(-0.74%)
Aug 06, 2014 4.409 4.465 4.399 4.460 198,455 +0.00(+0.10%)
Aug 05, 2014 4.460 4.470 4.399 4.456 28,977 -0.04(-0.93%)
Aug 04, 2014 4.488 4.507 4.488 4.498 45,750 -0.00(-0.11%)
Aug 01, 2014 4.493 4.507 4.488 4.503 40,235 +0.00(+0.10%)
Jul 31, 2014 4.512 4.526 4.498 4.498 72,386 -0.06(-1.24%)
Jul 30, 2014 4.550 4.554 4.540 4.554 61,181 +0.00(+0.00%)
Jul 29, 2014 4.521 4.554 4.521 4.554 67,228 +0.04(+0.94%)
Jul 28, 2014 4.521 4.531 4.507 4.512 110,083 +0.01(+0.21%)
Jul 25, 2014 4.517 4.521 4.503 4.503 38,700 +0.00(+0.10%)
Jul 24, 2014 4.498 4.512 4.498 4.498 43,326 -0.01(-0.21%)
Jul 23, 2014 4.507 4.512 4.507 4.507 40,772 -0.00(-0.10%)
Jul 22, 2014 4.503 4.521 4.503 4.512 90,569 +0.01(+0.31%)
Jul 21, 2014 4.488 4.503 4.488 4.498 22,161 -0.01(-0.21%)
Jul 18, 2014 4.493 4.517 4.479 4.507 80,620 +0.01(+0.31%)
Jul 17, 2014 4.512 4.521 4.493 4.493 55,326 -0.05(-1.03%)
Jul 16, 2014 4.498 4.540 4.493 4.540 121,227 +0.03(+0.73%)
Jul 15, 2014 4.484 4.507 4.484 4.507 54,961 +0.02(+0.42%)
Jul 14, 2014 4.484 4.498 4.484 4.488 131,156 +0.03(+0.63%)
Jul 11, 2014 4.456 4.465 4.451 4.460 7,162 +0.01(+0.32%)
Jul 10, 2014 4.437 4.456 4.413 4.446 101,983 -0.04(-0.84%)
Jul 09, 2014 4.465 4.507 4.465 4.484 195,123 +0.01(+0.32%)
Jul 08, 2014 4.488 4.488 4.465 4.470 50,757 -0.00(-0.09%)
Jul 07, 2014 4.488 4.493 4.465 4.474 60,561 -0.03(-0.74%)
Jul 03, 2014 4.503 4.507 4.507 4.507 58,572 -0.00(-0.10%)
Jul 02, 2014 4.517 4.517 4.507 4.512 39,047 -0.01(-0.21%)
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.