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

American States Water Company (NY: AWR )

77.84 -0.34 (-0.43%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 15, 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 (%)
May 30, 2003 9.338 9.356 9.230 9.248 77,484 -0.08(-0.82%)
May 29, 2003 9.284 9.338 9.284 9.324 65,075 +0.00(+0.04%)
May 28, 2003 9.320 9.338 9.295 9.320 66,730 +0.02(+0.19%)
May 27, 2003 9.233 9.338 9.157 9.302 79,414 +0.09(+0.98%)
May 23, 2003 9.175 9.280 9.143 9.211 48,531 +0.08(+0.87%)
May 22, 2003 9.121 9.208 8.994 9.132 75,554 +0.01(+0.12%)
May 21, 2003 9.175 9.204 9.066 9.121 46,049 -0.09(-0.98%)
May 20, 2003 9.139 9.211 9.099 9.211 32,537 +0.09(+0.99%)
May 19, 2003 9.121 9.222 9.030 9.121 64,248 +0.02(+0.20%)
May 16, 2003 9.320 9.331 9.103 9.103 142,284 -0.24(-2.52%)
May 15, 2003 9.266 9.338 9.233 9.338 42,464 +0.05(+0.51%)
May 14, 2003 9.375 9.375 9.266 9.291 45,497 -0.01(-0.12%)
May 13, 2003 9.628 9.628 9.302 9.302 84,102 -0.39(-4.04%)
May 12, 2003 9.647 9.741 9.614 9.694 53,218 +0.03(+0.30%)
May 09, 2003 9.356 9.665 9.284 9.665 60,112 +0.33(+3.58%)
May 08, 2003 9.338 9.509 9.320 9.331 55,700 -0.04(-0.46%)
May 07, 2003 9.393 9.429 9.356 9.375 43,016 -0.05(-0.58%)
May 06, 2003 9.429 9.429 9.338 9.429 63,697 +0.01(+0.08%)
May 05, 2003 9.520 9.556 9.338 9.422 50,185 -0.05(-0.57%)
May 02, 2003 9.429 9.610 9.407 9.476 46,325 +0.07(+0.73%)
May 01, 2003 9.375 9.407 9.266 9.407 35,019 +0.04(+0.39%)
Apr 30, 2003 9.266 9.425 9.248 9.371 37,501 +0.14(+1.53%)
Apr 29, 2003 9.429 9.429 9.230 9.230 34,192 -0.19(-2.04%)
Apr 28, 2003 9.284 9.429 9.248 9.422 53,770 +0.18(+1.92%)
Apr 25, 2003 9.244 9.375 9.244 9.244 22,335 -0.01(-0.08%)
Apr 24, 2003 9.248 9.393 9.157 9.251 30,607 -0.04(-0.47%)
Apr 23, 2003 9.411 9.429 9.284 9.295 55,424 -0.08(-0.85%)
Apr 22, 2003 9.211 9.454 9.211 9.375 82,999 +0.20(+2.17%)
Apr 21, 2003 9.023 9.248 8.983 9.175 56,527 +0.18(+1.98%)
Apr 17, 2003 8.751 9.052 8.715 8.997 60,112 +0.25(+2.82%)
Apr 16, 2003 8.958 8.958 8.722 8.751 63,697 -0.12(-1.31%)
Apr 15, 2003 8.704 8.867 8.700 8.867 112,779 +0.10(+1.16%)
Apr 14, 2003 8.820 8.827 8.736 8.765 47,703 -0.04(-0.45%)
Apr 11, 2003 8.831 8.885 8.794 8.805 86,859 -0.04(-0.49%)
Apr 10, 2003 8.903 8.994 8.776 8.849 73,072 -0.07(-0.81%)
Apr 09, 2003 9.048 9.139 8.885 8.921 46,876 -0.11(-1.20%)
Apr 08, 2003 9.103 9.103 9.030 9.030 39,431 -0.02(-0.20%)
Apr 07, 2003 8.921 9.266 8.903 9.048 103,404 +0.22(+2.46%)
Apr 04, 2003 8.812 8.874 8.649 8.831 49,082 +0.05(+0.58%)
Apr 03, 2003 8.936 8.936 8.776 8.780 31,434 -0.13(-1.51%)
Apr 02, 2003 8.758 8.925 8.758 8.914 54,321 +0.14(+1.57%)
Apr 01, 2003 8.631 8.776 8.504 8.776 45,497 +0.11(+1.26%)
Mar 31, 2003 8.649 8.776 8.526 8.667 73,072 +0.02(+0.21%)
Mar 28, 2003 8.649 8.704 8.631 8.649 26,471 -0.02(-0.21%)
Mar 27, 2003 8.649 8.667 8.551 8.667 21,508 +0.02(+0.21%)
Mar 26, 2003 8.776 8.885 8.649 8.649 51,564 -0.13(-1.45%)
Mar 25, 2003 8.704 8.794 8.704 8.776 53,218 +0.07(+0.79%)
Mar 24, 2003 8.740 8.740 8.653 8.707 29,780 -0.03(-0.37%)
Mar 21, 2003 8.725 8.751 8.653 8.740 72,520 +0.02(+0.21%)
Mar 20, 2003 8.395 8.740 8.395 8.722 68,384 +0.29(+3.44%)
Mar 19, 2003 8.486 8.519 8.305 8.432 44,394 -0.02(-0.21%)
Mar 18, 2003 8.559 8.559 8.341 8.450 50,737 -0.14(-1.65%)
Mar 17, 2003 8.269 8.591 8.269 8.591 80,793 +0.34(+4.13%)
Mar 14, 2003 8.279 8.287 8.214 8.250 37,225 -0.02(-0.22%)
Mar 13, 2003 8.305 8.341 8.196 8.269 50,185 -0.02(-0.22%)
Mar 12, 2003 8.403 8.403 8.269 8.287 47,152 -0.11(-1.30%)
Mar 11, 2003 8.377 8.414 8.341 8.395 31,986 +0.04(+0.43%)
Mar 10, 2003 8.559 8.595 8.359 8.359 41,361 -0.17(-1.96%)
Mar 07, 2003 8.577 8.667 8.526 8.526 34,468 -0.09(-1.01%)
Mar 06, 2003 8.845 8.845 8.613 8.613 46,876 -0.23(-2.62%)
Mar 05, 2003 8.776 8.921 8.704 8.845 99,543 +0.14(+1.63%)
Mar 04, 2003 8.540 8.849 8.540 8.704 112,779 +0.20(+2.35%)
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.