|
Closing price on 1/16/2012
|
|
| Open |
9.40 |
| High |
9.50 |
| Low |
9.40 |
| Volume |
600 |
| Split-adjusted Price |
4.79 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2012
|
-0.10 / -1.05%
|
9.40
|
9.50
|
9.40
|
9.40
|
9.43
|
4.79
|
600
|
|
|
1/13/2012
|
+0.60 / +6.74%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.84
|
200
|
|
|
1/12/2012
|
-0.60 / -6.32%
|
9.40
|
9.40
|
8.90
|
8.90
|
9.03
|
4.54
|
400
|
|
|
1/11/2012
|
0.00 / 0.00%
|
8.90
|
9.50
|
8.90
|
9.50
|
8.93
|
4.84
|
2,100
|
|
|
1/10/2012
|
-0.50 / -5.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.84
|
500
|
|
|
1/9/2012
|
+0.60 / +6.38%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.10
|
200
|
|
|
1/6/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.79
|
5,000
|
|
|
1/5/2012
|
+0.50 / +5.62%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
4.79
|
100
|
|
|
1/4/2012
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.54
|
100
|
|
|
1/3/2012
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
4.49
|
4,300
|
|
|
12/30/2011
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.70
|
8.70
|
8.71
|
4.43
|
10,000
|
|
|
12/29/2011
|
+0.30 / +3.57%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
4.43
|
300
|
|
|
12/28/2011
|
+0.30 / +3.70%
|
8.60
|
8.60
|
8.20
|
8.40
|
8.33
|
4.28
|
1,100
|
|
|
12/27/2011
|
-0.40 / -4.71%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.13
|
4.13
|
4,200
|
|
|
12/26/2011
|
-0.40 / -4.49%
|
9.40
|
9.40
|
8.50
|
8.50
|
8.51
|
4.33
|
15,200
|
|
|
12/23/2011
|
+0.60 / +7.23%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.54
|
100
|
|
|
12/22/2011
|
-0.20 / -2.35%
|
8.90
|
8.90
|
8.30
|
8.30
|
8.41
|
4.23
|
5,600
|
|
|
12/21/2011
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.54
|
4.33
|
2,200
|
|
|
12/20/2011
|
-0.30 / -3.41%
|
9.20
|
9.20
|
8.20
|
8.50
|
8.36
|
4.33
|
9,000
|
|
|
12/19/2011
|
+0.30 / +3.53%
|
8.90
|
8.90
|
8.70
|
8.80
|
8.83
|
4.49
|
2,600
|
|
|
12/16/2011
|
+0.40 / +4.94%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.33
|
3,100
|
|
|
12/15/2011
|
-0.50 / -5.81%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.04
|
4.13
|
800
|
|
|
12/14/2011
|
+0.40 / +4.88%
|
8.50
|
8.60
|
8.00
|
8.60
|
8.38
|
4.38
|
600
|
|
|
12/13/2011
|
-0.50 / -5.75%
|
8.80
|
8.80
|
8.00
|
8.20
|
8.29
|
4.18
|
13,000
|
|
|
12/12/2011
|
-0.50 / -5.43%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.63
|
4.43
|
600
|
|
|
12/9/2011
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
4.69
|
0
|
|
|
12/8/2011
|
-0.50 / -5.26%
|
9.90
|
9.90
|
9.00
|
9.00
|
9.15
|
4.59
|
600
|
|
|
12/7/2011
|
+0.30 / +3.26%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
4.84
|
5,000
|
|
|
12/6/2011
|
-0.20 / -2.13%
|
10.00
|
10.00
|
9.20
|
9.20
|
9.40
|
4.69
|
3,100
|
|
|
12/5/2011
|
+0.40 / +4.44%
|
9.20
|
9.50
|
9.20
|
9.40
|
9.40
|
4.79
|
2,000
|
|
|