|
Closing price on 12/30/2013
|
|
| Open |
6.40 |
| High |
6.40 |
| Low |
6.40 |
| Volume |
1,900 |
| Split-adjusted Price |
3.84 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/30/2013
|
+0.20 / +3.23%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.84
|
1,900
|
|
|
12/27/2013
|
-0.60 / -8.82%
|
7.40
|
7.40
|
6.20
|
6.20
|
6.27
|
3.72
|
9,300
|
|
|
12/26/2013
|
-0.70 / -9.33%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.08
|
500
|
|
|
12/25/2013
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.50
|
0
|
|
|
12/24/2013
|
+0.50 / +7.14%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
4.50
|
2,500
|
|
|
12/23/2013
|
+0.50 / +7.69%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
4.20
|
9,200
|
|
|
12/20/2013
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.90
|
2,900
|
|
|
12/19/2013
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.51
|
4.02
|
3,100
|
|
|
12/18/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.50
|
6.50
|
3.90
|
6,100
|
|
|
12/17/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
3.90
|
0
|
|
|
12/16/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.51
|
3.90
|
6,100
|
|
|
12/13/2013
|
-0.40 / -5.80%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.42
|
3.90
|
2,700
|
|
|
12/12/2013
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.14
|
100
|
|
|
12/11/2013
|
-0.30 / -4.41%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.35
|
3.90
|
200
|
|
|
12/10/2013
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.20
|
6.80
|
6.23
|
4.08
|
12,700
|
|
|
12/9/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.08
|
0
|
|
|
12/6/2013
|
+0.40 / +6.25%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.08
|
100
|
|
|
12/5/2013
|
-0.10 / -1.54%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.46
|
3.84
|
2,600
|
|
|
12/4/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.51
|
3.90
|
3,100
|
|
|
12/3/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.50
|
6.50
|
6.63
|
3.90
|
300
|
|
|
12/2/2013
|
-0.20 / -2.99%
|
6.10
|
6.50
|
6.10
|
6.50
|
6.15
|
3.90
|
4,600
|
|
|
11/29/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
4.02
|
0
|
|
|
11/28/2013
|
+0.30 / +4.69%
|
6.00
|
6.70
|
6.00
|
6.70
|
6.23
|
4.02
|
300
|
|
|
11/27/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
5.80
|
6.40
|
5.97
|
3.84
|
5,200
|
|
|
11/26/2013
|
-0.50 / -7.25%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.35
|
3.84
|
4,300
|
|
|
11/25/2013
|
+0.50 / +7.81%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.83
|
4.14
|
300
|
|
|
11/22/2013
|
-0.20 / -3.03%
|
6.10
|
6.40
|
6.10
|
6.40
|
6.13
|
3.84
|
1,000
|
|
|
11/21/2013
|
-0.50 / -7.04%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
3.96
|
500
|
|
|
11/20/2013
|
+0.30 / +4.41%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
4.26
|
100
|
|
|
11/19/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
4.08
|
0
|
|
|