Closing price on 3/20/2014
|
|
Open |
8.80 |
High |
8.90 |
Low |
8.50 |
Volume |
22,600 |
Split-adjusted Price |
5.34 |
|
|
SJC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/20/2014
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.50
|
8.90
|
8.80
|
5.34
|
22,600
|
|
3/19/2014
|
+0.10 / +1.15%
|
8.50
|
9.00
|
8.50
|
8.80
|
8.67
|
5.28
|
12,900
|
|
3/18/2014
|
+0.20 / +2.35%
|
8.00
|
8.90
|
8.00
|
8.70
|
8.56
|
5.22
|
19,100
|
|
3/17/2014
|
0.00 / 0.00%
|
8.80
|
8.80
|
7.90
|
8.50
|
8.35
|
5.10
|
1,225
|
|
3/14/2014
|
+0.70 / +8.97%
|
7.80
|
8.50
|
7.60
|
8.50
|
7.87
|
5.10
|
77,000
|
|
3/13/2014
|
-0.10 / -1.27%
|
7.50
|
7.80
|
7.30
|
7.80
|
7.37
|
4.68
|
14,600
|
|
3/12/2014
|
+0.60 / +8.22%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.76
|
4.74
|
17,300
|
|
3/11/2014
|
-0.40 / -5.19%
|
7.70
|
7.70
|
7.30
|
7.30
|
7.69
|
4.38
|
8,500
|
|
3/10/2014
|
+0.40 / +5.48%
|
7.30
|
7.70
|
7.00
|
7.70
|
7.09
|
4.62
|
30,000
|
|
3/7/2014
|
-0.50 / -6.41%
|
7.80
|
7.80
|
7.30
|
7.30
|
7.63
|
4.38
|
6,400
|
|
3/6/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.68
|
0
|
|
3/5/2014
|
+0.50 / +6.85%
|
7.80
|
7.80
|
6.70
|
7.80
|
7.50
|
4.68
|
600
|
|
3/4/2014
|
-0.40 / -5.19%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.00
|
4.38
|
8,900
|
|
3/3/2014
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.62
|
0
|
|
2/28/2014
|
+0.50 / +6.94%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
4.62
|
100
|
|
2/27/2014
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.20
|
7.20
|
7.21
|
4.32
|
1,400
|
|
2/26/2014
|
+0.10 / +1.41%
|
6.80
|
7.20
|
6.80
|
7.20
|
6.91
|
4.32
|
2,200
|
|
2/25/2014
|
-0.50 / -6.58%
|
6.90
|
7.20
|
6.90
|
7.10
|
7.07
|
4.26
|
3,200
|
|
2/24/2014
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
4.56
|
0
|
|
2/21/2014
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
4.56
|
0
|
|
2/20/2014
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
4.56
|
0
|
|
2/19/2014
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
4.56
|
0
|
|
2/18/2014
|
-0.20 / -2.56%
|
7.50
|
7.60
|
7.50
|
7.60
|
7.57
|
4.56
|
4,000
|
|
2/17/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.68
|
50
|
|
2/14/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.68
|
50
|
|
2/13/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.68
|
0
|
|
2/12/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.68
|
0
|
|
2/11/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.68
|
0
|
|
2/10/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.68
|
0
|
|
2/7/2014
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
4.68
|
0
|
|
|