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
)
58.38
-1.59 (-2.65%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 28, 2002
1.494
1.532
1.494
1.532
133,967
+0.04(+2.66%)
Jun 27, 2002
1.494
1.494
1.484
1.492
22,034
+0.00(+0.00%)
Jun 26, 2002
1.489
1.494
1.484
1.492
35,254
-0.00(-0.13%)
Jun 25, 2002
1.475
1.494
1.475
1.494
36,135
+0.01(+0.51%)
Jun 21, 2002
1.513
1.513
1.486
1.486
29,966
-0.01(-0.51%)
Jun 20, 2002
1.495
1.495
1.484
1.494
25,559
+0.00(+0.19%)
Jun 19, 2002
1.494
1.503
1.489
1.491
61,695
-0.00(-0.19%)
Jun 18, 2002
1.490
1.494
1.486
1.494
9,695
+0.00(+0.13%)
Jun 17, 2002
1.452
1.494
1.447
1.492
29,085
+0.03(+2.40%)
Jun 14, 2002
1.466
1.466
1.456
1.457
24,678
-0.01(-0.90%)
Jun 12, 2002
1.494
1.494
1.456
1.470
40,542
-0.02(-1.59%)
Jun 11, 2002
1.494
1.499
1.494
1.494
8,813
-0.00(-0.18%)
Jun 10, 2002
1.497
1.497
1.497
1.497
0
+0.00(+0.00%)
Jun 07, 2002
1.498
1.501
1.497
1.497
7,932
+0.00(+0.06%)
Jun 06, 2002
1.499
1.500
1.496
1.496
13,220
-0.01(-0.50%)
Jun 05, 2002
1.505
1.505
1.500
1.503
15,864
-0.02(-1.55%)
May 31, 2002
1.503
1.527
1.503
1.527
22,915
-0.04(-2.42%)
May 28, 2002
1.551
1.565
1.551
1.565
33,491
+0.01(+0.91%)
May 27, 2002
1.540
1.551
1.540
1.551
29,966
+0.00(+0.00%)
May 24, 2002
1.540
1.551
1.540
1.551
29,966
+0.01(+0.86%)
May 23, 2002
1.555
1.555
1.532
1.537
27,322
-0.02(-1.45%)
May 22, 2002
1.585
1.586
1.560
1.560
12,339
-0.03(-2.08%)
May 21, 2002
1.626
1.626
1.593
1.593
12,339
-0.04(-2.32%)
May 20, 2002
1.638
1.638
1.631
1.631
7,050
-0.01(-0.48%)
May 17, 2002
1.634
1.639
1.634
1.639
528,818
-0.00(-0.09%)
May 16, 2002
1.645
1.645
1.636
1.640
7,050
-0.00(-0.29%)
May 15, 2002
1.645
1.645
1.645
1.645
4,406
-0.00(-0.02%)
May 14, 2002
1.660
1.660
1.644
1.646
6,169
-0.02(-1.11%)
May 13, 2002
1.664
1.664
1.664
1.664
1,762
+0.00(+0.00%)
May 10, 2002
1.669
1.669
1.664
1.664
19,390
-0.00(-0.23%)
May 09, 2002
1.645
1.668
1.645
1.668
38,780
+0.03(+1.68%)
May 08, 2002
1.626
1.640
1.626
1.640
7,050
+0.02(+1.15%)
May 07, 2002
1.622
1.625
1.622
1.622
22,034
+0.00(+0.00%)
May 06, 2002
1.626
1.626
1.612
1.622
20,271
-0.00(-0.29%)
May 03, 2002
1.634
1.634
1.617
1.626
21,152
-0.01(-0.75%)
May 02, 2002
1.612
1.640
1.607
1.639
56,407
+0.02(+1.35%)
May 01, 2002
1.593
1.617
1.593
1.617
28,203
+0.02(+1.18%)
Apr 30, 2002
1.570
1.598
1.570
1.598
44,949
+0.03(+1.81%)
Apr 29, 2002
1.553
1.571
1.551
1.570
30,847
-0.00(-0.30%)
Apr 26, 2002
1.578
1.579
1.574
1.574
11,457
+0.00(+0.06%)
Apr 25, 2002
1.555
1.573
1.551
1.573
13,220
+0.01(+0.54%)
Apr 24, 2002
1.579
1.579
1.565
1.565
3,525
-0.01(-0.60%)
Apr 23, 2002
1.564
1.574
1.564
1.574
5,288
+0.01(+0.48%)
Apr 22, 2002
1.565
1.570
1.564
1.567
13,220
-0.00(-0.18%)
Apr 19, 2002
1.574
1.579
1.570
1.570
7,050
-0.01(-0.60%)
Apr 18, 2002
1.570
1.579
1.570
1.579
5,288
+0.01(+0.60%)
Apr 17, 2002
1.570
1.570
1.570
1.570
5,288
-0.00(-0.30%)
Apr 16, 2002
1.574
1.579
1.570
1.574
15,864
+0.00(+0.30%)
Apr 15, 2002
1.570
1.574
1.570
1.570
18,508
-0.00(-0.24%)
Apr 12, 2002
1.565
1.579
1.565
1.573
20,271
+0.01(+0.85%)
Apr 11, 2002
1.570
1.570
1.560
1.560
10,576
-0.00(-0.30%)
Apr 10, 2002
1.570
1.570
1.565
1.565
8,813
-0.00(-0.30%)
Apr 09, 2002
1.579
1.579
1.570
1.570
8,813
-0.01(-0.60%)
Apr 08, 2002
1.556
1.579
1.556
1.579
38,780
+0.02(+1.51%)
Apr 05, 2002
1.556
1.556
1.556
1.556
881
-0.01(-0.65%)
Apr 04, 2002
1.555
1.574
1.551
1.566
42,305
+0.02(+0.98%)
Apr 03, 2002
1.534
1.551
1.534
1.551
13,220
+0.02(+1.11%)
Apr 02, 2002
1.526
1.534
1.526
1.534
12,339
+0.01(+0.81%)
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
.