|
Closing price on 9/16/2014
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.30 |
| Volume |
15,800 |
| Split-adjusted Price |
6.18 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2014
|
-0.40 / -3.74%
|
10.90
|
10.90
|
10.30
|
10.30
|
10.83
|
6.18
|
15,800
|
|
|
9/15/2014
|
-0.20 / -1.83%
|
10.30
|
10.70
|
10.30
|
10.70
|
10.54
|
6.42
|
18,300
|
|
|
9/12/2014
|
-1.20 / -9.92%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
6.54
|
2,100
|
|
|
9/11/2014
|
+0.90 / +8.04%
|
10.40
|
12.10
|
10.40
|
12.10
|
10.40
|
7.26
|
200
|
|
|
9/10/2014
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.72
|
100
|
|
|
9/9/2014
|
+0.90 / +9.38%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.30
|
27,100
|
|
|
9/8/2014
|
-0.40 / -4.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.76
|
400
|
|
|
9/5/2014
|
-0.50 / -4.76%
|
9.50
|
10.00
|
9.50
|
10.00
|
9.55
|
6.00
|
8,400
|
|
|
9/4/2014
|
+0.90 / +9.38%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
6.30
|
100
|
|
|
9/3/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.76
|
0
|
|
|
8/29/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.76
|
0
|
|
|
8/28/2014
|
0.00 / 0.00%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.30
|
5.76
|
2,000
|
|
|
8/27/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.76
|
0
|
|
|
8/26/2014
|
+0.10 / +1.05%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.76
|
1,600
|
|
|
8/25/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.70
|
0
|
|
|
8/22/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
5.70
|
0
|
|
|
8/21/2014
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.56
|
5.70
|
2,500
|
|
|
8/20/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.76
|
0
|
|
|
8/19/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.76
|
1,200
|
|
|
8/18/2014
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.76
|
0
|
|
|
8/15/2014
|
+0.40 / +4.35%
|
9.00
|
9.60
|
9.00
|
9.60
|
9.50
|
5.76
|
600
|
|
|
8/14/2014
|
0.00 / 0.00%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.10
|
5.52
|
400
|
|
|
8/13/2014
|
-1.00 / -9.80%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.52
|
100
|
|
|
8/12/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.12
|
0
|
|
|
8/11/2014
|
0.00 / 0.00%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.12
|
0
|
|
|
8/8/2014
|
-1.10 / -9.73%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
6.12
|
500
|
|
|
8/7/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.78
|
0
|
|
|
8/6/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.78
|
0
|
|
|
8/5/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.78
|
0
|
|
|
8/4/2014
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.78
|
0
|
|
|