Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

SJW Corp (NY: SJW )

51.68 -0.41 (-0.79%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 31, 2002 1.568 1.593 1.568 1.593 21,969 -0.04(-2.42%)
May 28, 2002 1.617 1.632 1.617 1.632 32,109 +0.01(+0.91%)
May 27, 2002 1.606 1.617 1.606 1.617 28,729 +0.00(+0.00%)
May 24, 2002 1.606 1.617 1.606 1.617 28,729 +0.01(+0.86%)
May 23, 2002 1.622 1.622 1.598 1.604 26,194 -0.02(-1.45%)
May 22, 2002 1.653 1.654 1.627 1.627 11,829 -0.03(-2.08%)
May 21, 2002 1.696 1.696 1.662 1.662 11,829 -0.04(-2.32%)
May 20, 2002 1.708 1.708 1.701 1.701 6,759 -0.01(-0.48%)
May 17, 2002 1.704 1.710 1.704 1.710 506,990 -0.00(-0.09%)
May 16, 2002 1.716 1.716 1.706 1.711 6,759 -0.00(-0.29%)
May 15, 2002 1.716 1.716 1.716 1.716 4,224 -0.00(-0.02%)
May 14, 2002 1.732 1.732 1.715 1.716 5,914 -0.02(-1.11%)
May 13, 2002 1.736 1.736 1.736 1.736 1,689 +0.00(+0.00%)
May 10, 2002 1.741 1.741 1.736 1.736 18,589 -0.00(-0.23%)
May 09, 2002 1.716 1.740 1.716 1.740 37,179 +0.03(+1.68%)
May 08, 2002 1.696 1.711 1.696 1.711 6,759 +0.02(+1.15%)
May 07, 2002 1.691 1.695 1.691 1.691 21,124 +0.00(+0.00%)
May 06, 2002 1.696 1.696 1.681 1.691 19,434 -0.00(-0.29%)
May 03, 2002 1.704 1.704 1.686 1.696 20,279 -0.01(-0.75%)
May 02, 2002 1.681 1.711 1.677 1.709 54,078 +0.02(+1.35%)
May 01, 2002 1.662 1.686 1.662 1.686 27,039 +0.02(+1.18%)
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%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.