|
Closing price on 4/14/2014
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.90 |
| Volume |
0 |
| Split-adjusted Price |
6.54 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/14/2014
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.54
|
0
|
|
|
4/11/2014
|
+0.50 / +4.81%
|
9.80
|
10.90
|
9.80
|
10.90
|
10.35
|
6.54
|
200
|
|
|
4/10/2014
|
+0.40 / +4.00%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.38
|
6.24
|
14,000
|
|
|
4/8/2014
|
-0.40 / -3.85%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.66
|
6.00
|
1,600
|
|
|
4/7/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.24
|
0
|
|
|
4/4/2014
|
+0.60 / +6.12%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.24
|
300
|
|
|
4/3/2014
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.88
|
0
|
|
|
4/2/2014
|
-0.10 / -1.01%
|
9.30
|
9.80
|
9.30
|
9.80
|
9.35
|
5.88
|
1,100
|
|
|
4/1/2014
|
-0.50 / -4.81%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.94
|
5.94
|
4,000
|
|
|
3/31/2014
|
+0.10 / +0.97%
|
10.00
|
10.40
|
10.00
|
10.40
|
10.08
|
6.24
|
2,100
|
|
|
3/28/2014
|
+0.10 / +0.98%
|
9.80
|
10.40
|
9.80
|
10.30
|
9.95
|
6.18
|
2,600
|
|
|
3/27/2014
|
+0.60 / +6.25%
|
9.50
|
10.20
|
9.40
|
10.20
|
9.51
|
6.12
|
25,900
|
|
|
3/26/2014
|
-0.40 / -4.00%
|
9.60
|
11.00
|
9.60
|
9.60
|
9.80
|
5.76
|
12,300
|
|
|
3/25/2014
|
+0.30 / +3.09%
|
10.00
|
10.00
|
9.60
|
10.00
|
9.73
|
6.00
|
30,325
|
|
|
3/24/2014
|
+0.20 / +2.11%
|
9.20
|
10.30
|
9.20
|
9.70
|
9.71
|
5.82
|
20,200
|
|
|
3/21/2014
|
+0.60 / +6.74%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.27
|
5.70
|
21,400
|
|
|
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
|
|
|