Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
SJW Corp
(NY:
SJW
)
54.00
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2002
1.561
1.561
1.554
1.556
9,294
-0.02(-1.14%)
Nov 27, 2002
1.594
1.594
1.570
1.574
12,674
-0.02(-1.05%)
Nov 26, 2002
1.604
1.604
1.591
1.591
6,759
-0.02(-1.04%)
Nov 25, 2002
1.608
1.610
1.608
1.608
7,604
+0.00(+0.00%)
Nov 22, 2002
1.612
1.612
1.608
1.608
17,744
-0.00(-0.24%)
Nov 21, 2002
1.611
1.611
1.611
1.611
844
-0.01(-0.34%)
Nov 20, 2002
1.611
1.617
1.611
1.617
4,224
-0.00(-0.02%)
Nov 19, 2002
1.621
1.621
1.617
1.617
1,689
+0.00(+0.00%)
Nov 18, 2002
1.637
1.637
1.617
1.617
16,054
-0.03(-1.56%)
Nov 15, 2002
1.647
1.647
1.643
1.643
5,069
-0.01(-0.66%)
Nov 14, 2002
1.648
1.657
1.648
1.654
29,574
+0.01(+0.42%)
Nov 13, 2002
1.652
1.652
1.647
1.647
10,139
+0.00(+0.00%)
Nov 12, 2002
1.628
1.647
1.628
1.647
13,519
+0.02(+1.09%)
Nov 11, 2002
1.630
1.631
1.629
1.629
12,674
-0.00(-0.14%)
Nov 08, 2002
1.631
1.632
1.628
1.632
5,069
-0.00(-0.16%)
Nov 07, 2002
1.623
1.634
1.617
1.634
16,054
+0.01(+0.55%)
Nov 06, 2002
1.617
1.625
1.615
1.625
9,294
+0.01(+0.67%)
Nov 05, 2002
1.617
1.617
1.612
1.614
7,604
-0.00(-0.17%)
Nov 04, 2002
1.598
1.617
1.598
1.617
5,069
+0.01(+0.85%)
Nov 01, 2002
1.562
1.604
1.560
1.604
28,729
+0.03(+1.94%)
Oct 31, 2002
1.590
1.590
1.550
1.573
45,629
-0.02(-1.30%)
Oct 30, 2002
1.598
1.602
1.590
1.594
23,659
-0.01(-0.49%)
Oct 29, 2002
1.594
1.602
1.594
1.602
4,224
+0.01(+0.74%)
Oct 28, 2002
1.594
1.594
1.590
1.590
2,534
+0.00(+0.00%)
Oct 25, 2002
1.595
1.595
1.590
1.590
1,689
-0.00(-0.12%)
Oct 24, 2002
1.592
1.592
1.592
1.592
2,534
+0.00(+0.25%)
Oct 23, 2002
1.602
1.608
1.588
1.588
20,279
-0.01(-0.62%)
Oct 22, 2002
1.593
1.598
1.593
1.598
2,534
+0.00(+0.00%)
Oct 21, 2002
1.589
1.598
1.589
1.598
3,379
+0.01(+0.50%)
Oct 18, 2002
1.582
1.590
1.582
1.590
4,224
+0.01(+0.81%)
Oct 17, 2002
1.568
1.577
1.568
1.577
4,224
+0.01(+0.88%)
Oct 16, 2002
1.583
1.583
1.563
1.563
7,604
-0.01(-0.94%)
Oct 15, 2002
1.577
1.578
1.572
1.578
7,604
+0.00(+0.06%)
Oct 14, 2002
1.571
1.577
1.571
1.577
6,759
+0.00(+0.06%)
Oct 11, 2002
1.577
1.578
1.568
1.576
844,983
-0.00(-0.13%)
Oct 10, 2002
1.583
1.583
1.573
1.578
18,589
-0.01(-0.62%)
Oct 09, 2002
1.608
1.608
1.588
1.588
22,814
-0.02(-1.53%)
Oct 08, 2002
1.594
1.616
1.594
1.612
50,699
+0.02(+1.43%)
Oct 07, 2002
1.594
1.594
1.586
1.590
13,519
-0.01(-0.37%)
Oct 04, 2002
1.598
1.608
1.596
1.596
14,364
-0.01(-0.37%)
Oct 03, 2002
1.594
1.602
1.578
1.602
38,024
+0.02(+1.00%)
Oct 02, 2002
1.538
1.586
1.538
1.586
92,103
+0.05(+3.21%)
Oct 01, 2002
1.543
1.543
1.534
1.537
16,899
-0.00(-0.13%)
Sep 30, 2002
1.537
1.538
1.532
1.538
18,589
+0.01(+0.39%)
Sep 27, 2002
1.543
1.543
1.524
1.533
31,264
-0.02(-1.02%)
Sep 26, 2002
1.534
1.548
1.534
1.548
70,978
+0.01(+0.96%)
Sep 25, 2002
1.529
1.538
1.523
1.534
32,109
+0.00(+0.32%)
Sep 24, 2002
1.543
1.543
1.529
1.529
21,969
-0.02(-1.27%)
Sep 23, 2002
1.558
1.558
1.543
1.548
10,984
-0.01(-0.90%)
Sep 20, 2002
1.559
1.566
1.559
1.562
29,574
+0.01(+0.39%)
Sep 19, 2002
1.573
1.573
1.556
1.556
14,364
-0.02(-1.07%)
Sep 18, 2002
1.584
1.584
1.563
1.573
17,744
-0.02(-0.99%)
Sep 17, 2002
1.594
1.594
1.584
1.589
9,294
-0.01(-0.62%)
Sep 16, 2002
1.604
1.608
1.596
1.599
5,914
-0.00(-0.04%)
Sep 13, 2002
1.595
1.599
1.590
1.599
12,674
-0.00(-0.03%)
Sep 12, 2002
1.583
1.600
1.568
1.600
23,659
+0.02(+1.37%)
Sep 11, 2002
1.573
1.578
1.573
1.578
3,379
+0.01(+0.63%)
Sep 10, 2002
1.563
1.568
1.558
1.568
84,498
+0.01(+0.63%)
Sep 09, 2002
1.565
1.565
1.558
1.558
27,884
-0.01(-0.75%)
Sep 06, 2002
1.545
1.570
1.538
1.570
26,194
+0.02(+1.14%)
Sep 05, 2002
1.552
1.552
1.552
1.552
844
-0.01(-0.38%)
Sep 04, 2002
1.558
1.563
1.558
1.558
10,984
+0.00(+0.00%)
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
.