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
)
51.99
+0.31 (+0.60%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 28, 2003
1.752
1.752
1.750
1.750
3,379
-0.01(-0.29%)
Nov 26, 2003
1.760
1.760
1.755
1.755
15,209
+0.00(+0.23%)
Nov 25, 2003
1.745
1.752
1.745
1.752
5,914
+0.02(+0.91%)
Nov 24, 2003
1.716
1.748
1.716
1.736
16,054
+0.02(+1.44%)
Nov 21, 2003
1.716
1.725
1.700
1.711
27,884
-0.00(-0.29%)
Nov 20, 2003
1.726
1.739
1.716
1.716
20,279
-0.01(-0.57%)
Nov 19, 2003
1.700
1.711
1.696
1.726
22,814
+0.03(+1.80%)
Nov 18, 2003
1.724
1.724
1.695
1.695
16,899
-0.02(-1.38%)
Nov 17, 2003
1.726
1.726
1.719
1.719
32,109
-0.03(-1.53%)
Nov 14, 2003
1.755
1.755
1.746
1.746
10,984
-0.01(-0.73%)
Nov 13, 2003
1.760
1.760
1.755
1.758
7,604
+0.00(+0.00%)
Nov 12, 2003
1.757
1.758
1.756
1.758
26,194
+0.00(+0.06%)
Nov 11, 2003
1.752
1.757
1.752
1.757
16,054
+0.00(+0.00%)
Nov 10, 2003
1.755
1.757
1.755
1.757
67,598
-0.00(-0.28%)
Nov 07, 2003
1.760
1.762
1.757
1.762
25,349
+0.01(+0.39%)
Nov 06, 2003
1.750
1.755
1.746
1.755
12,674
-0.00(-0.22%)
Nov 05, 2003
1.746
1.759
1.759
1.759
1,689
+0.00(+0.22%)
Nov 04, 2003
1.746
1.755
1.755
1.755
8,449
+0.01(+0.57%)
Nov 03, 2003
1.746
1.746
1.746
1.746
3,379
+0.00(+0.00%)
Oct 31, 2003
1.742
1.746
1.742
1.746
17,744
+0.02(+1.43%)
Oct 30, 2003
1.721
1.721
1.721
1.721
0
+0.00(+0.00%)
Oct 29, 2003
1.711
1.726
1.711
1.721
21,124
+0.01(+0.87%)
Oct 28, 2003
1.706
1.711
1.706
1.706
13,519
-0.00(-0.29%)
Oct 27, 2003
1.696
1.716
1.696
1.711
8,449
+0.02(+1.46%)
Oct 24, 2003
1.683
1.688
1.677
1.686
19,434
-0.00(-0.07%)
Oct 23, 2003
1.692
1.692
1.688
1.688
9,294
-0.01(-0.30%)
Oct 22, 2003
1.696
1.708
1.693
1.693
11,829
-0.01(-0.50%)
Oct 21, 2003
1.723
1.723
1.701
1.701
28,729
-0.04(-2.07%)
Oct 20, 2003
1.737
1.737
1.737
1.737
8,449
+0.00(+0.08%)
Oct 17, 2003
1.737
1.737
1.736
1.736
8,449
-0.00(-0.11%)
Oct 16, 2003
1.744
1.744
1.738
1.738
5,914
-0.01(-0.34%)
Oct 15, 2003
1.734
1.744
1.734
1.744
5,069
+0.00(+0.17%)
Oct 14, 2003
1.731
1.741
1.731
1.741
6,759
+0.01(+0.74%)
Oct 13, 2003
1.719
1.728
1.719
1.728
5,914
+0.00(+0.23%)
Oct 10, 2003
1.724
1.724
1.724
1.724
3,379
-0.01(-0.51%)
Oct 09, 2003
1.731
1.736
1.729
1.733
44,784
+0.01(+0.40%)
Oct 08, 2003
1.731
1.731
1.726
1.726
9,294
-0.02(-1.07%)
Oct 07, 2003
1.729
1.745
1.729
1.745
10,139
+0.01(+0.51%)
Oct 06, 2003
1.731
1.736
1.727
1.736
16,054
+0.01(+0.86%)
Oct 03, 2003
1.732
1.732
1.732
1.721
12,674
+0.01(+0.87%)
Oct 02, 2003
1.705
1.706
1.703
1.706
30,419
+0.02(+1.17%)
Oct 01, 2003
1.677
1.686
1.677
1.686
5,914
+0.02(+1.18%)
Sep 30, 2003
1.667
1.672
1.657
1.667
34,644
-0.00(-0.18%)
Sep 29, 2003
1.696
1.696
1.672
1.670
25,349
-0.03(-1.86%)
Sep 26, 2003
1.711
1.711
1.701
1.701
16,899
-0.02(-0.98%)
Sep 25, 2003
1.725
1.725
1.718
1.718
16,054
-0.01(-0.46%)
Sep 24, 2003
1.725
1.726
1.725
1.726
10,139
-0.01(-0.58%)
Sep 23, 2003
1.739
1.739
1.736
1.736
10,139
-0.00(-0.27%)
Sep 22, 2003
1.721
1.739
1.716
1.741
27,039
+0.01(+0.57%)
Sep 19, 2003
1.731
1.731
1.731
1.731
2,534
+0.00(+0.00%)
Sep 18, 2003
1.721
1.731
1.721
1.731
9,294
+0.01(+0.42%)
Sep 17, 2003
1.716
1.724
1.714
1.724
12,674
-0.00(-0.02%)
Sep 16, 2003
1.711
1.724
1.724
1.724
12,674
+0.02(+1.04%)
Sep 15, 2003
1.736
1.736
1.706
1.706
13,519
-0.02(-1.42%)
Sep 12, 2003
1.701
1.731
1.701
1.731
16,054
+0.02(+1.45%)
Sep 11, 2003
1.687
1.706
1.684
1.706
16,899
+0.02(+1.45%)
Sep 10, 2003
1.681
1.682
1.681
1.682
8,449
+0.01(+0.31%)
Sep 09, 2003
1.671
1.684
1.671
1.677
4,224
+0.01(+0.59%)
Sep 08, 2003
1.639
1.667
1.639
1.667
12,674
+0.03(+1.81%)
Sep 05, 2003
1.662
1.662
1.633
1.637
42,249
-0.02(-1.48%)
Sep 04, 2003
1.681
1.691
1.662
1.662
16,054
-0.01(-0.88%)
Sep 03, 2003
1.684
1.693
1.672
1.677
27,884
-0.00(-0.24%)
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
.