Indicators

SJW Corp (NY: SJW )

58.18 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	18.10	18.13	17.77	17.87	591	-0.04(-0.20%)
Sep 29, 2010	17.81	17.99	17.56	17.90	49,602	+0.00(+0.00%)
Sep 28, 2010	17.47	17.92	17.24	17.90	166	+0.53(+3.05%)
Sep 27, 2010	17.49	17.56	17.20	17.38	39,603	-0.19(-1.07%)
Sep 24, 2010	17.35	17.58	17.08	17.56	104,961	+0.50(+2.93%)
Sep 23, 2010	17.26	17.49	17.06	17.06	689	-0.38(-2.16%)
Sep 22, 2010	17.80	17.89	17.35	17.44	55,522	-0.35(-1.96%)
Sep 21, 2010	18.06	18.14	17.68	17.79	23,571	-0.35(-1.92%)
Sep 20, 2010	17.27	18.21	17.17	18.14	58,076	+0.86(+4.95%)
Sep 17, 2010	17.28	17.46	17.17	17.28	169,733	-0.28(-1.57%)
Sep 15, 2010	17.23	17.64	17.13	17.56	23,503	+0.20(+1.17%)
Sep 14, 2010	17.19	17.40	17.03	17.35	41,080	+0.08(+0.46%)
Sep 13, 2010	17.28	17.43	17.17	17.27	81,222	+0.07(+0.42%)
Sep 10, 2010	17.17	17.30	17.00	17.20	36,629	+0.04(+0.25%)
Sep 09, 2010	17.03	17.24	16.79	17.16	56,862	+0.39(+2.34%)
Sep 08, 2010	16.75	17.02	16.75	16.77	51,018	+0.01(+0.09%)
Sep 07, 2010	17.27	17.43	16.69	16.75	562	-0.54(-3.14%)
Sep 03, 2010	17.17	17.33	17.03	17.30	31,778	+0.31(+1.84%)
Sep 02, 2010	17.21	17.21	16.77	16.98	279	-0.22(-1.27%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.