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 (%)
Jul 30, 2004
5.677
5.711
5.677
5.689
6,478
-0.01(-0.16%)
Jul 29, 2004
5.658
5.698
5.627
5.698
14,364
+0.06(+1.04%)
Jul 28, 2004
5.547
5.640
5.508
5.640
21,687
+0.10(+1.73%)
Jul 27, 2004
5.496
5.565
5.496
5.544
18,307
+0.07(+1.26%)
Jul 26, 2004
5.556
5.578
5.473
5.475
8,449
-0.10(-1.78%)
Jul 23, 2004
5.618
5.620
5.574
5.574
16,899
-0.02(-0.32%)
Jul 22, 2004
5.601
5.610
5.574
5.592
8,731
-0.02(-0.32%)
Jul 21, 2004
5.787
5.787
5.610
5.610
16,899
-0.16(-2.77%)
Jul 20, 2004
5.693
5.769
5.689
5.769
8,168
+0.07(+1.25%)
Jul 19, 2004
5.784
5.784
5.681
5.698
11,548
-0.11(-1.83%)
Jul 16, 2004
5.902
5.902
5.805
5.805
20,842
-0.07(-1.21%)
Jul 15, 2004
5.902
5.902
5.871
5.876
3,661
-0.02(-0.30%)
Jul 14, 2004
5.869
5.929
5.867
5.894
9,013
+0.02(+0.42%)
Jul 13, 2004
5.867
5.885
5.865
5.869
12,674
-0.02(-0.36%)
Jul 12, 2004
6.053
6.053
5.885
5.890
24,504
-0.18(-2.93%)
Jul 09, 2004
6.053
6.080
6.045
6.068
4,506
+0.03(+0.53%)
Jul 08, 2004
6.021
6.080
6.014
6.036
60,838
-0.00(-0.06%)
Jul 07, 2004
6.020
6.045
6.020
6.039
38,587
-0.00(-0.03%)
Jul 06, 2004
6.036
6.062
6.014
6.041
45,910
+0.03(+0.44%)
Jul 02, 2004
5.970
6.014
5.970
6.014
4,788
+0.04(+0.62%)
Jul 01, 2004
6.053
6.053
5.947
5.977
11,829
-0.06(-0.97%)
Jun 30, 2004
6.018
6.142
6.018
6.036
18,589
+0.04(+0.65%)
Jun 29, 2004
5.927
6.018
5.924
5.997
24,504
+0.07(+1.20%)
Jun 28, 2004
6.098
6.107
5.926
5.926
49,009
-0.13(-2.11%)
Jun 25, 2004
5.929
6.053
5.814
6.053
81,681
+0.13(+2.13%)
Jun 24, 2004
5.927
5.947
5.894
5.927
16,899
+0.01(+0.24%)
Jun 23, 2004
5.883
5.929
5.878
5.913
11,829
+0.05(+0.82%)
Jun 22, 2004
5.984
5.986
5.842
5.865
27,321
-0.14(-2.34%)
Jun 21, 2004
5.876
6.048
5.858
6.005
25,631
+0.14(+2.42%)
Jun 18, 2004
5.760
5.876
5.760
5.863
44,784
+0.10(+1.79%)
Jun 17, 2004
5.681
5.760
5.636
5.760
24,786
+0.08(+1.41%)
Jun 16, 2004
5.679
5.681
5.663
5.681
30,701
+0.02(+0.31%)
Jun 15, 2004
5.663
5.711
5.629
5.663
54,078
+0.00(+0.00%)
Jun 14, 2004
5.828
5.828
5.663
5.663
21,687
-0.17(-2.83%)
Jun 10, 2004
5.812
5.828
5.784
5.828
35,207
+0.04(+0.64%)
Jun 09, 2004
5.922
5.936
5.789
5.791
14,364
-0.11(-1.87%)
Jun 08, 2004
5.878
5.911
5.858
5.901
45,629
+0.02(+0.39%)
Jun 07, 2004
5.787
5.899
5.769
5.878
22,814
+0.11(+1.88%)
Jun 04, 2004
5.602
5.778
5.601
5.769
19,997
+0.17(+3.01%)
Jun 03, 2004
5.698
5.700
5.601
5.601
14,928
-0.13(-2.23%)
Jun 02, 2004
5.725
5.748
5.681
5.729
33,799
+0.02(+0.37%)
Jun 01, 2004
5.778
5.831
5.691
5.707
41,404
-0.06(-1.08%)
May 28, 2004
5.784
5.787
5.769
5.769
15,491
+0.01(+0.12%)
May 27, 2004
5.725
5.805
5.725
5.762
12,674
+0.03(+0.59%)
May 26, 2004
5.778
5.787
5.727
5.729
26,757
-0.08(-1.32%)
May 25, 2004
5.858
5.920
5.769
5.805
38,869
-0.05(-0.88%)
May 24, 2004
5.574
5.858
5.574
5.856
33,799
+0.28(+5.06%)
May 21, 2004
5.457
5.574
5.457
5.574
36,897
+0.12(+2.15%)
May 20, 2004
5.370
5.476
5.370
5.457
55,205
+0.07(+1.28%)
May 19, 2004
5.796
5.796
5.327
5.388
88,723
-0.39(-6.76%)
May 18, 2004
5.718
5.778
5.718
5.778
8,168
+0.01(+0.12%)
May 17, 2004
5.965
5.965
5.734
5.771
25,349
-0.21(-3.50%)
May 14, 2004
5.954
6.009
5.936
5.981
25,067
+0.04(+0.75%)
May 13, 2004
5.965
6.000
5.936
5.936
14,928
-0.03(-0.48%)
May 12, 2004
5.929
5.965
5.858
5.965
14,364
+0.02(+0.30%)
May 11, 2004
5.902
5.982
5.902
5.947
12,393
+0.06(+1.06%)
May 10, 2004
5.901
5.947
5.860
5.885
76,048
-0.12(-1.92%)
May 07, 2004
6.160
6.160
5.991
6.000
36,334
-0.14(-2.31%)
May 06, 2004
6.272
6.293
6.131
6.142
27,884
-0.12(-1.93%)
May 05, 2004
6.463
6.488
6.240
6.263
53,797
-0.14(-2.16%)
May 04, 2004
6.302
6.471
6.302
6.401
23,659
+0.12(+1.86%)
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
.