$31.80 -1.00 (%) SJW Corp - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJW historical data

Date Open High Low Close Volume
12/19/201432.7032.7031.6331.80145,822
12/18/201432.5832.9832.0132.8067,213
12/17/201432.0432.5231.4732.25116,320
12/16/201430.3832.0030.3831.78101,284
12/15/201429.8230.4829.7130.2280,356
12/12/201429.7230.2729.6129.8137,002
12/11/201430.3230.8130.0630.1133,248
12/10/201430.9131.2330.2130.3360,328
12/9/201429.5631.4729.5331.0990,775
12/8/201430.1431.3029.7229.8992,998
12/5/201429.1430.1529.1430.1566,844
12/4/201429.5729.5729.0629.2861,165
12/3/201429.8430.0029.4629.5033,802
12/2/201429.3830.0429.2229.9347,077
12/1/201429.9429.9429.1229.1735,990
11/28/201430.8431.2129.8929.9438,644
11/26/201430.1830.7929.9930.6714,695
11/25/201430.1930.4330.0730.1937,843
11/24/201429.9230.6129.9230.3338,579
11/21/201430.6030.7229.7629.8135,057
11/20/201429.8930.2729.6230.1322,434
11/19/201430.2430.2429.4329.8725,619
11/18/201430.3330.9130.1530.4042,394
11/17/201429.9530.6929.9530.3941,647
11/14/201430.4230.6330.0530.1234,953
11/13/201431.0431.2330.3030.3835,454
11/12/201430.9431.3130.7231.0353,402
11/11/201430.6231.2430.2030.9548,596
11/10/201431.4231.4230.4930.7369,521
11/7/201431.2831.4330.9531.4140,018
11/6/201431.2431.5030.8531.1950,580
11/5/201432.0432.3231.4331.5672,402
11/4/201431.5931.9731.4731.9149,723
11/3/201432.0932.1631.1631.7495,148
10/31/201431.1132.0030.7431.96132,864
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center