|
Closing price on 11/7/2013
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.00 |
| Volume |
5,200 |
| Split-adjusted Price |
3.96 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2013
|
+0.10 / +1.54%
|
6.90
|
6.90
|
6.00
|
6.60
|
6.11
|
3.96
|
5,200
|
|
|
11/6/2013
|
-0.10 / -1.52%
|
6.90
|
6.90
|
6.00
|
6.50
|
6.03
|
3.90
|
7,900
|
|
|
11/5/2013
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.96
|
400
|
|
|
11/4/2013
|
-0.20 / -2.90%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.34
|
4.02
|
2,500
|
|
|
11/1/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.14
|
0
|
|
|
10/31/2013
|
+0.30 / +4.55%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.14
|
100
|
|
|
10/30/2013
|
-0.40 / -5.71%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.40
|
3.96
|
300
|
|
|
10/29/2013
|
+0.40 / +6.06%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.20
|
100
|
|
|
10/28/2013
|
+0.60 / +10.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.96
|
100
|
|
|
10/25/2013
|
-0.10 / -1.64%
|
6.60
|
6.60
|
6.00
|
6.00
|
6.11
|
3.60
|
530
|
|
|
10/24/2013
|
-0.30 / -4.69%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
3.66
|
200
|
|
|
10/23/2013
|
-0.10 / -1.54%
|
5.90
|
6.40
|
5.90
|
6.40
|
6.15
|
3.84
|
200
|
|
|
10/22/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.90
|
0
|
|
|
10/21/2013
|
-0.30 / -4.41%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.90
|
500
|
|
|
10/18/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.08
|
0
|
|
|
10/17/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.08
|
0
|
|
|
10/16/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.08
|
100
|
|
|
10/15/2013
|
+0.50 / +7.94%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.08
|
100
|
|
|
10/14/2013
|
-0.70 / -10.00%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
3.78
|
600
|
|
|
10/11/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.20
|
0
|
|
|
10/10/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.20
|
0
|
|
|
10/9/2013
|
+0.30 / +4.48%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.20
|
100
|
|
|
10/8/2013
|
-0.10 / -1.47%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.21
|
4.02
|
5,100
|
|
|
10/7/2013
|
+0.60 / +9.68%
|
5.60
|
6.80
|
5.60
|
6.80
|
5.97
|
4.08
|
7,100
|
|
|
10/4/2013
|
-0.60 / -8.82%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.72
|
10,525
|
|
|
10/3/2013
|
-0.50 / -6.85%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.08
|
3,000
|
|
|
10/2/2013
|
-0.80 / -9.88%
|
7.60
|
7.60
|
7.30
|
7.30
|
7.43
|
4.38
|
4,700
|
|
|
10/1/2013
|
-0.80 / -8.99%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
4.86
|
1,000
|
|
|
9/30/2013
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.34
|
0
|
|
|
9/27/2013
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5.34
|
0
|
|
|