|
Closing price on 10/31/2014
|
|
| Open |
5.90 |
| High |
6.70 |
| Low |
5.90 |
| Volume |
300 |
| Split-adjusted Price |
6.60 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2014
|
+0.40 / +6.45%
|
5.90
|
6.70
|
5.90
|
6.60
|
6.30
|
6.60
|
300
|
|
|
10/30/2014
|
-0.50 / -7.46%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1,700
|
|
|
10/29/2014
|
+0.40 / +6.35%
|
6.80
|
6.80
|
6.10
|
6.70
|
6.53
|
6.70
|
300
|
|
|
10/28/2014
|
-0.40 / -5.97%
|
6.60
|
6.60
|
6.30
|
6.30
|
6.60
|
6.30
|
200
|
|
|
10/27/2014
|
-0.10 / -1.47%
|
6.50
|
7.00
|
6.20
|
6.70
|
6.44
|
6.70
|
2,000
|
|
|
10/24/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.20
|
6.80
|
6.30
|
6.80
|
2,800
|
|
|
10/23/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
10/22/2014
|
0.00 / 0.00%
|
6.20
|
6.80
|
6.20
|
6.80
|
6.20
|
6.80
|
15,400
|
|
|
10/21/2014
|
-0.70 / -9.33%
|
7.20
|
7.20
|
6.80
|
6.80
|
6.87
|
6.80
|
9,700
|
|
|
10/20/2014
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.50
|
7.50
|
7.55
|
7.50
|
2,200
|
|
|
10/17/2014
|
-0.50 / -3.85%
|
12.80
|
13.00
|
12.50
|
12.50
|
12.80
|
7.50
|
35,700
|
|
|
10/16/2014
|
0.00 / 0.00%
|
13.10
|
13.20
|
12.50
|
13.00
|
12.88
|
7.80
|
28,900
|
|
|
10/15/2014
|
+0.10 / +0.78%
|
13.20
|
13.20
|
12.90
|
13.00
|
13.08
|
7.80
|
11,700
|
|
|
10/14/2014
|
-0.40 / -3.01%
|
13.20
|
13.30
|
12.90
|
12.90
|
13.25
|
7.74
|
12,100
|
|
|
10/13/2014
|
-0.20 / -1.48%
|
14.00
|
14.00
|
13.10
|
13.30
|
13.54
|
7.98
|
15,300
|
|
|
10/10/2014
|
+1.20 / +9.76%
|
12.60
|
13.50
|
12.60
|
13.50
|
13.29
|
8.10
|
71,110
|
|
|
10/9/2014
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.10
|
12.30
|
12.19
|
7.38
|
9,700
|
|
|
10/8/2014
|
+0.70 / +6.09%
|
10.50
|
12.20
|
10.50
|
12.20
|
11.97
|
7.32
|
11,500
|
|
|
10/7/2014
|
-0.50 / -4.17%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.90
|
100
|
|
|
10/6/2014
|
-0.40 / -3.23%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.20
|
3,800
|
|
|
10/3/2014
|
+0.90 / +7.83%
|
11.50
|
12.40
|
11.50
|
12.40
|
11.55
|
7.44
|
700
|
|
|
10/2/2014
|
-0.60 / -4.96%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.90
|
200
|
|
|
10/1/2014
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
7.26
|
110
|
|
|
9/30/2014
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.10
|
12.10
|
12.50
|
7.26
|
400
|
|
|
9/29/2014
|
+1.10 / +10.00%
|
11.00
|
12.10
|
11.00
|
12.10
|
11.85
|
7.26
|
44,800
|
|
|
9/26/2014
|
+0.20 / +1.85%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.81
|
6.60
|
5,760
|
|
|
9/25/2014
|
-0.10 / -0.92%
|
11.90
|
11.90
|
10.40
|
10.80
|
10.79
|
6.48
|
10,800
|
|
|
9/24/2014
|
-1.00 / -8.40%
|
11.30
|
11.30
|
10.90
|
10.90
|
11.07
|
6.54
|
5,000
|
|
|
9/23/2014
|
-0.10 / -0.83%
|
10.80
|
11.90
|
10.80
|
11.90
|
10.90
|
7.14
|
2,500
|
|
|
9/22/2014
|
-0.60 / -4.76%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.99
|
7.20
|
2,600
|
|
|