$31.22 +0.61 (%) SJW Corp - NYSE

Oct. 31, 2014 | 01:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJW historical data

Date Open High Low Close Volume
10/30/201430.0031.2029.6930.6199,980
10/29/201429.9029.9629.3729.8633,178
10/28/201429.1729.8428.6629.7480,351
10/27/201428.2529.2728.2429.1147,011
10/24/201428.6928.7928.2028.4229,336
10/23/201428.6728.8928.3828.5221,399
10/22/201428.5428.7828.2728.4429,768
10/21/201428.6028.6928.3028.3537,651
10/20/201428.1628.6928.1628.5840,765
10/17/201429.3729.3728.2228.2747,676
10/16/201428.7529.5928.7529.1432,418
10/15/201429.1329.4928.9029.1788,654
10/14/201429.2930.1128.7429.2676,420
10/13/201427.7629.0427.2828.9478,443
10/10/201427.0027.9527.0027.6341,318
10/9/201428.0028.0027.1127.1533,048
10/8/201427.1328.0326.9228.0138,444
10/7/201427.0427.4826.8727.2320,032
10/6/201427.3027.5826.9827.1237,270
10/3/201427.4127.5727.1927.3033,294
10/2/201426.8727.3326.8427.1572,890
10/1/201426.9427.0526.6326.7765,588
9/30/201427.2527.4226.7926.8783,946
9/29/201426.9627.3526.9627.2338,755
9/26/201426.9827.2226.8827.1847,568
9/25/201426.9127.1926.6827.0074,929
9/24/201426.6627.0926.5027.0364,757
9/23/201426.9827.0126.5226.5343,301
9/22/201427.3027.3026.7927.0059,226
9/19/201427.7227.9527.2027.33115,351
9/18/201427.7727.7827.4127.7324,225
9/17/201427.5827.6427.4027.6129,674
9/16/201427.1327.5627.1327.5025,875
9/15/201427.3127.5027.0427.2523,721
9/12/201427.6727.6726.8827.3036,493
9/11/201427.6227.7127.4927.6422,565
9/10/201427.8427.9627.4927.6442,900
9/9/201427.9928.0027.5827.7638,535
9/8/201427.9128.0927.8728.0033,823
9/5/201427.5228.0327.5228.0030,528
9/4/201427.7427.8727.5627.5920,922
9/3/201427.8527.9727.6027.7640,257
9/2/201427.5027.7627.2627.6652,266
8/29/201427.2527.3926.8227.3431,078
8/28/201427.0527.2926.6827.0744,832
8/27/201426.6227.0426.6227.0438,125
8/26/201426.5026.7526.5026.6633,500
8/25/201426.2626.6026.0826.5562,412
8/22/201426.6026.6325.9226.0748,104
8/21/201426.1426.6426.0326.5356,615
8/20/201426.0426.2325.7526.1268,138
8/19/201425.8826.1225.8726.0119,858
8/18/201425.9626.0025.7525.9424,067
8/15/201426.1426.2925.6525.7143,571
8/14/201425.8126.1225.8126.0331,561
8/13/201425.8225.9525.6725.6822,592
8/12/201426.0126.0825.6225.8127,515
8/11/201426.1426.3025.7626.0922,728
8/8/201425.7226.2425.6726.0831,925
8/7/201425.7825.9425.4625.7634,078
8/6/201425.5826.0625.5825.9628,647
8/5/201426.1226.4025.6025.6458,375
8/4/201426.8426.8426.2026.3643,899
8/1/201426.8726.9026.3826.6537,015
7/31/201426.5027.1926.3926.8157,672
7/30/201426.8927.1326.5026.5926,117
7/29/201427.0627.1126.8026.8820,189
7/28/201426.8027.1526.6626.9922,430
7/25/201427.0627.2626.6926.6931,060
7/24/201427.4527.5627.0027.2224,373
7/23/201427.4427.4527.1227.3319,009
7/22/201427.5227.8827.4527.5215,807
7/21/201428.0028.0027.3627.4431,101
7/18/201427.7228.2527.7228.2536,264
7/17/201427.8428.2227.7327.8753,779
7/16/201427.0028.0026.9827.93139,216
7/15/201426.8126.8426.4226.6144,435
7/14/201426.7626.8726.5826.7027,007
7/11/201426.8527.0626.5026.5126,918
7/10/201426.9527.0726.7026.7338,267
7/9/201427.2927.4727.0227.0935,136
7/8/201427.0227.3427.0227.3039,669
7/7/201427.1127.2726.8026.9549,888
7/3/201427.3927.3927.0127.0911,483
7/2/201427.5427.5427.2527.3126,317
7/1/201427.3027.9227.2427.5044,800
6/30/201427.2827.2926.9827.2032,654
6/27/201426.9527.2726.9327.2287,725
6/26/201427.4027.4327.0327.0914,970
6/25/201427.0127.4027.0127.4027,830
6/24/201427.1727.5026.9427.0832,794
6/23/201426.9227.1626.7827.0948,665
6/20/201427.0127.0126.6226.76162,246
6/19/201426.8827.0426.8026.9028,565
6/18/201426.8226.9726.4426.9165,766
6/17/201426.7126.8026.5026.7899,803
6/16/201426.8926.9226.5226.6238,709
6/13/201427.1627.1626.7126.8638,451
6/12/201426.9027.0826.6126.9924,808
6/11/201426.8327.2126.7726.8426,136
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center