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
)
54.10
-0.21 (-0.39%)
Streaming Delayed Price
Updated: 12:59 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 (%)
May 30, 2003
1.696
1.706
1.679
1.691
32,954
-0.00(-0.06%)
May 29, 2003
1.688
1.692
1.682
1.692
7,604
+0.01(+0.64%)
May 28, 2003
1.691
1.691
1.680
1.681
10,984
+0.00(+0.18%)
May 27, 2003
1.658
1.694
1.658
1.679
45,629
+0.04(+2.22%)
May 23, 2003
1.632
1.642
1.626
1.642
10,984
+0.00(+0.30%)
May 22, 2003
1.642
1.642
1.637
1.637
4,224
-0.01(-0.60%)
May 21, 2003
1.672
1.672
1.647
1.647
12,674
-0.02(-1.48%)
May 20, 2003
1.668
1.677
1.667
1.672
18,589
+0.00(+0.24%)
May 19, 2003
1.668
1.668
1.663
1.668
16,054
-0.00(-0.29%)
May 16, 2003
1.667
1.673
1.664
1.673
8,449
+0.00(+0.06%)
May 15, 2003
1.662
1.672
1.662
1.672
11,829
+0.00(+0.30%)
May 14, 2003
1.652
1.667
1.652
1.667
19,434
+0.01(+0.61%)
May 13, 2003
1.653
1.657
1.653
1.657
6,759
+0.00(+0.23%)
May 12, 2003
1.663
1.663
1.648
1.653
23,659
-0.01(-0.53%)
May 09, 2003
1.647
1.662
1.647
1.662
18,589
+0.01(+0.90%)
May 08, 2003
1.687
1.687
1.647
1.647
17,744
-0.04(-2.61%)
May 07, 2003
1.681
1.691
1.681
1.691
8,449
+0.00(+0.28%)
May 06, 2003
1.686
1.690
1.667
1.686
21,124
+0.00(+0.00%)
May 05, 2003
1.681
1.686
1.681
1.686
10,984
+0.01(+0.47%)
May 02, 2003
1.667
1.679
1.664
1.679
9,294
+0.01(+0.41%)
May 01, 2003
1.668
1.672
1.663
1.672
10,139
+0.00(+0.30%)
Apr 30, 2003
1.666
1.667
1.666
1.667
5,069
+0.01(+0.60%)
Apr 29, 2003
1.661
1.661
1.657
1.657
4,224
-0.01(-0.47%)
Apr 28, 2003
1.653
1.665
1.648
1.665
7,604
+0.02(+1.08%)
Apr 25, 2003
1.642
1.647
1.642
1.647
7,604
+0.01(+0.60%)
Apr 24, 2003
1.647
1.647
1.633
1.637
10,139
-0.00(-0.30%)
Apr 23, 2003
1.647
1.647
1.642
1.642
2,534
-0.00(-0.30%)
Apr 22, 2003
1.627
1.647
1.627
1.647
15,209
+0.03(+1.83%)
Apr 21, 2003
1.617
1.617
1.617
1.617
10,139
+0.01(+0.61%)
Apr 17, 2003
1.594
1.608
1.594
1.608
11,829
+0.02(+1.24%)
Apr 16, 2003
1.595
1.595
1.588
1.588
5,914
-0.01(-0.47%)
Apr 15, 2003
1.590
1.595
1.588
1.595
22,814
+0.01(+0.79%)
Apr 14, 2003
1.576
1.583
1.570
1.583
10,984
+0.01(+0.74%)
Apr 11, 2003
1.573
1.575
1.571
1.571
8,449
-0.01(-0.43%)
Apr 10, 2003
1.576
1.578
1.576
1.578
5,069
+0.00(+0.13%)
Apr 09, 2003
1.573
1.576
1.573
1.576
3,379
-0.00(-0.11%)
Apr 08, 2003
1.559
1.578
1.543
1.578
32,109
+0.01(+0.93%)
Apr 07, 2003
1.529
1.564
1.529
1.563
42,249
+0.04(+2.52%)
Apr 04, 2003
1.534
1.534
1.525
1.525
5,914
-0.01(-0.58%)
Apr 03, 2003
1.529
1.534
1.520
1.534
10,139
+0.00(+0.00%)
Apr 02, 2003
1.519
1.534
1.519
1.534
16,054
+0.02(+1.04%)
Apr 01, 2003
1.514
1.518
1.509
1.518
7,604
+0.01(+0.59%)
Mar 31, 2003
1.527
1.533
1.509
1.509
27,039
-0.02(-1.42%)
Mar 28, 2003
1.533
1.538
1.531
1.531
10,139
+0.00(+0.24%)
Mar 27, 2003
1.538
1.538
1.527
1.527
4,224
-0.02(-1.14%)
Mar 26, 2003
1.547
1.547
1.544
1.544
4,224
-0.01(-0.60%)
Mar 25, 2003
1.560
1.560
1.554
1.554
11,829
-0.01(-0.54%)
Mar 24, 2003
1.551
1.562
1.551
1.562
2,534
+0.01(+0.44%)
Mar 21, 2003
1.560
1.560
1.550
1.555
13,519
-0.00(-0.32%)
Mar 20, 2003
1.532
1.560
1.532
1.560
844,983
+0.03(+2.29%)
Mar 19, 2003
1.519
1.525
1.513
1.525
6,759
+0.00(+0.17%)
Mar 18, 2003
1.523
1.523
1.523
1.523
5,914
+0.00(+0.00%)
Mar 17, 2003
1.492
1.523
1.492
1.523
15,209
+0.04(+2.39%)
Mar 14, 2003
1.519
1.519
1.487
1.487
12,674
-0.03(-2.01%)
Mar 13, 2003
1.513
1.518
1.511
1.518
4,224
+0.01(+0.59%)
Mar 12, 2003
1.512
1.516
1.509
1.509
5,069
+0.00(+0.08%)
Mar 11, 2003
1.508
1.508
1.508
1.508
1,689
-0.00(-0.21%)
Mar 10, 2003
1.538
1.538
1.511
1.511
6,759
-0.03(-1.92%)
Mar 07, 2003
1.543
1.548
1.540
1.540
15,209
+0.00(+0.13%)
Mar 06, 2003
1.532
1.538
1.532
1.538
10,139
+0.01(+0.52%)
Mar 05, 2003
1.537
1.538
1.523
1.531
19,434
+0.00(+0.00%)
Mar 04, 2003
1.548
1.548
1.529
1.531
25,349
-0.01(-0.83%)
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
.