Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SJW Corp (NY: SJW )

55.72 +0.19 (+0.34%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2002 1.637 1.667 1.637 1.667 43,094 +0.03(+1.81%)
Apr 29, 2002 1.620 1.639 1.617 1.637 29,574 -0.00(-0.30%)
Apr 26, 2002 1.646 1.647 1.642 1.642 10,984 +0.00(+0.06%)
Apr 25, 2002 1.622 1.641 1.617 1.641 12,674 +0.01(+0.54%)
Apr 24, 2002 1.647 1.647 1.632 1.632 3,379 -0.01(-0.60%)
Apr 23, 2002 1.631 1.642 1.631 1.642 5,069 +0.01(+0.48%)
Apr 22, 2002 1.632 1.637 1.631 1.634 12,674 -0.00(-0.18%)
Apr 19, 2002 1.642 1.647 1.637 1.637 6,759 -0.01(-0.60%)
Apr 18, 2002 1.637 1.647 1.637 1.647 5,069 +0.01(+0.60%)
Apr 17, 2002 1.637 1.637 1.637 1.637 5,069 -0.00(-0.30%)
Apr 16, 2002 1.642 1.647 1.637 1.642 15,209 +0.00(+0.30%)
Apr 15, 2002 1.637 1.642 1.637 1.637 17,744 -0.00(-0.24%)
Apr 12, 2002 1.632 1.647 1.632 1.641 19,434 +0.01(+0.85%)
Apr 11, 2002 1.637 1.637 1.627 1.627 10,139 -0.00(-0.30%)
Apr 10, 2002 1.637 1.637 1.632 1.632 8,449 -0.00(-0.30%)
Apr 09, 2002 1.647 1.647 1.637 1.637 8,449 -0.01(-0.60%)
Apr 08, 2002 1.623 1.647 1.623 1.647 37,179 +0.02(+1.51%)
Apr 05, 2002 1.623 1.623 1.623 1.623 844 -0.01(-0.65%)
Apr 04, 2002 1.622 1.642 1.617 1.633 40,559 +0.02(+0.98%)
Apr 03, 2002 1.600 1.617 1.600 1.617 12,674 +0.02(+1.11%)
Apr 02, 2002 1.592 1.600 1.592 1.600 11,829 +0.01(+0.81%)
Apr 01, 2002 1.598 1.598 1.584 1.587 22,814 -0.01(-0.92%)
Mar 29, 2002 1.592 1.607 1.592 1.602 67,598 +0.00(+0.00%)
Mar 28, 2002 1.592 1.607 1.592 1.602 6,759,868 +0.01(+0.68%)
Mar 27, 2002 1.580 1.591 1.575 1.591 84,498 +0.01(+0.81%)
Mar 26, 2002 1.578 1.583 1.578 1.578 22,814 +0.00(+0.00%)
Mar 25, 2002 1.558 1.578 1.558 1.578 84,498 +0.02(+1.59%)
Mar 22, 2002 1.573 1.573 1.538 1.553 36,334 -0.01(-0.63%)
Mar 21, 2002 1.558 1.563 1.553 1.563 7,604 +0.00(+0.00%)
Mar 20, 2002 1.573 1.573 1.563 1.563 9,294 -0.00(-0.31%)
Mar 19, 2002 1.568 1.568 1.568 1.568 12,674 +0.00(+0.00%)
Mar 18, 2002 1.562 1.573 1.562 1.568 21,969 +0.00(+0.06%)
Mar 15, 2002 1.562 1.567 1.562 1.567 10,984 +0.00(+0.00%)
Mar 14, 2002 1.567 1.567 1.567 1.567 844 +0.00(+0.19%)
Mar 13, 2002 1.570 1.570 1.564 1.564 22,814 -0.01(-0.60%)
Mar 12, 2002 1.559 1.574 1.558 1.574 6,759 +0.01(+0.67%)
Mar 11, 2002 1.569 1.569 1.563 1.563 14,364 -0.00(-0.06%)
Mar 08, 2002 1.567 1.568 1.564 1.564 10,984 +0.00(+0.06%)
Mar 07, 2002 1.563 1.563 1.563 1.563 11,829 -0.00(-0.30%)
Mar 06, 2002 1.563 1.573 1.563 1.568 23,659 -0.00(-0.01%)
Mar 05, 2002 1.564 1.568 1.564 1.568 10,984 +0.00(+0.00%)
Mar 04, 2002 1.580 1.586 1.568 1.568 88,723 -0.00(-0.31%)
Mar 01, 2002 1.576 1.578 1.573 1.573 8,449 +0.00(+0.12%)
Feb 28, 2002 1.568 1.576 1.559 1.571 27,039 +0.01(+0.50%)
Feb 27, 2002 1.568 1.568 1.563 1.563 2,534 -0.01(-0.63%)
Feb 26, 2002 1.577 1.578 1.573 1.573 411,507 +0.00(+0.12%)
Feb 25, 2002 1.569 1.571 1.564 1.571 12,674 +0.01(+0.47%)
Feb 22, 2002 1.558 1.567 1.558 1.564 25,349 +0.01(+0.36%)
Feb 21, 2002 1.565 1.565 1.556 1.558 18,589 -0.00(-0.13%)
Feb 20, 2002 1.562 1.562 1.556 1.560 12,674 -0.00(-0.18%)
Feb 19, 2002 1.570 1.573 1.563 1.563 4,224 -0.01(-0.70%)
Feb 18, 2002 1.574 1.574 1.574 1.574 10,984 +0.00(+0.00%)
Feb 15, 2002 1.574 1.574 1.574 1.574 2,534 -0.00(-0.19%)
Feb 14, 2002 1.578 1.578 1.574 1.577 16,054 -0.00(-0.06%)
Feb 13, 2002 1.578 1.578 1.573 1.578 22,814 +0.00(+0.06%)
Feb 12, 2002 1.573 1.577 1.573 1.577 3,379 -0.00(-0.06%)
Feb 11, 2002 1.568 1.579 1.568 1.578 25,349 +0.02(+1.27%)
Feb 08, 2002 1.563 1.563 1.558 1.558 4,224 -0.01(-0.63%)
Feb 07, 2002 1.558 1.568 1.558 1.568 6,759 -0.00(-0.13%)
Feb 06, 2002 1.583 1.597 1.570 1.570 18,589 -0.01(-0.50%)
Feb 05, 2002 1.572 1.578 1.572 1.578 23,659 +0.00(+0.08%)
Feb 04, 2002 1.560 1.577 1.560 1.577 12,674 +0.02(+1.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.