|
Closing price on 12/23/2014
|
|
| Open |
5.40 |
| High |
5.60 |
| Low |
5.20 |
| Volume |
7,230 |
| Split-adjusted Price |
5.20 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/23/2014
|
-0.40 / -7.14%
|
5.40
|
5.60
|
5.20
|
5.20
|
5.40
|
5.20
|
7,230
|
|
|
12/22/2014
|
-0.20 / -3.45%
|
5.80
|
5.90
|
5.60
|
5.60
|
5.75
|
5.60
|
5,100
|
|
|
12/19/2014
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.79
|
5.80
|
3,400
|
|
|
12/18/2014
|
+0.10 / +1.75%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
3,600
|
|
|
12/17/2014
|
-0.10 / -1.72%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.80
|
5.70
|
2,200
|
|
|
12/16/2014
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.75
|
5.80
|
2,400
|
|
|
12/15/2014
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
0
|
|
|
12/12/2014
|
0.00 / 0.00%
|
5.90
|
6.30
|
5.90
|
5.90
|
6.22
|
5.90
|
600
|
|
|
12/11/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
5.90
|
5.90
|
6.20
|
5.90
|
200
|
|
|
12/10/2014
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
0
|
|
|
12/9/2014
|
-0.30 / -4.84%
|
6.50
|
6.50
|
5.90
|
5.90
|
6.15
|
5.90
|
3,800
|
|
|
12/8/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.20
|
6.20
|
6.80
|
6.20
|
400
|
|
|
12/5/2014
|
-0.30 / -4.62%
|
6.10
|
6.60
|
6.00
|
6.20
|
6.12
|
6.20
|
6,200
|
|
|
12/4/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
12/3/2014
|
-0.20 / -2.99%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.25
|
6.50
|
400
|
|
|
12/2/2014
|
+0.20 / +3.08%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
100
|
|
|
12/1/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
11/28/2014
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.30
|
6.50
|
500
|
|
|
11/27/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
0
|
|
|
11/26/2014
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.21
|
6.40
|
2,000
|
|
|
11/25/2014
|
-0.20 / -3.13%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
1,000
|
|
|
11/24/2014
|
+0.20 / +3.23%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.33
|
6.40
|
400
|
|
|
11/21/2014
|
0.00 / 0.00%
|
6.20
|
6.60
|
6.20
|
6.20
|
6.23
|
6.20
|
1,200
|
|
|
11/20/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.30
|
6.20
|
1,100
|
|
|
11/19/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3,500
|
|
|
11/18/2014
|
-0.30 / -4.62%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
100
|
|
|
11/17/2014
|
+0.20 / +3.17%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
700
|
|
|
11/14/2014
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
4,400
|
|
|
11/13/2014
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.37
|
6.50
|
3,400
|
|
|
11/12/2014
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.40
|
6.40
|
6.52
|
6.40
|
1,000
|
|
|