|
Closing price on 9/25/2014
|
|
| Open |
11.90 |
| High |
11.90 |
| Low |
10.40 |
| Volume |
10,800 |
| Split-adjusted Price |
6.48 |
|
|
SJC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2014
|
-0.10 / -0.92%
|
11.90
|
11.90
|
10.40
|
10.80
|
10.79
|
6.48
|
10,800
|
|
|
9/24/2014
|
-1.00 / -8.40%
|
11.30
|
11.30
|
10.90
|
10.90
|
11.07
|
6.54
|
5,000
|
|
|
9/23/2014
|
-0.10 / -0.83%
|
10.80
|
11.90
|
10.80
|
11.90
|
10.90
|
7.14
|
2,500
|
|
|
9/22/2014
|
-0.60 / -4.76%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.99
|
7.20
|
2,600
|
|
|
9/19/2014
|
+0.20 / +1.61%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
7.56
|
10,500
|
|
|
9/18/2014
|
+1.10 / +9.73%
|
12.40
|
12.40
|
12.00
|
12.40
|
12.33
|
7.44
|
56,800
|
|
|
9/17/2014
|
+1.00 / +9.71%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.25
|
6.78
|
22,300
|
|
|
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
|
|
|