|
Closing price on 5/15/2014
|
|
| Open |
10.00 |
| High |
10.30 |
| Low |
10.00 |
| Volume |
500 |
| Split-adjusted Price |
6.18 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2014
|
+0.90 / +9.57%
|
10.00
|
10.30
|
10.00
|
10.30
|
10.02
|
6.18
|
500
|
|
|
5/14/2014
|
+0.30 / +3.30%
|
8.20
|
9.40
|
8.20
|
9.40
|
9.29
|
5.64
|
1,100
|
|
|
5/13/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.46
|
0
|
|
|
5/12/2014
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.46
|
0
|
|
|
5/9/2014
|
-0.30 / -3.19%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
5.46
|
100
|
|
|
5/8/2014
|
-1.00 / -9.62%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
5.64
|
100
|
|
|
5/7/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.24
|
0
|
|
|
5/6/2014
|
+0.10 / +0.97%
|
9.50
|
10.40
|
9.30
|
10.40
|
9.50
|
6.24
|
10,000
|
|
|
5/5/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.18
|
50
|
|
|
4/29/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.18
|
0
|
|
|
4/28/2014
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.18
|
0
|
|
|
4/25/2014
|
-0.10 / -0.96%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
6.18
|
100
|
|
|
4/24/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.24
|
0
|
|
|
4/23/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.24
|
0
|
|
|
4/22/2014
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.24
|
0
|
|
|
4/21/2014
|
0.00 / 0.00%
|
10.40
|
11.00
|
10.40
|
10.40
|
10.63
|
6.24
|
2,500
|
|
|
4/18/2014
|
-1.10 / -9.57%
|
10.50
|
10.50
|
10.40
|
10.40
|
10.46
|
6.24
|
2,000
|
|
|
4/17/2014
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.90
|
0
|
|
|
4/16/2014
|
+0.80 / +7.48%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.90
|
100
|
|
|
4/15/2014
|
-0.20 / -1.83%
|
10.00
|
10.70
|
10.00
|
10.70
|
10.04
|
6.42
|
1,600
|
|
|
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
|
|
|