$32.65 -0.36 (%) SJW Corp - NYSE

Feb. 12, 2016 | 01:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJW historical data

Date Open High Low Close Volume
2/11/201632.6533.2132.0033.0158,407
2/10/201633.3233.4032.9532.9833,219
2/9/201633.2933.7432.8933.1757,251
2/8/201631.8333.6831.6433.56194,415
2/5/201632.3632.6031.3932.07162,553
2/4/201632.2132.7232.2132.3976,055
2/3/201632.6832.9932.1932.4182,757
2/2/201631.9832.5231.6932.5234,035
2/1/201632.4432.9232.2432.2638,600
1/29/201631.6932.6331.6932.6081,209
1/28/201630.7931.8830.7631.4772,158
1/27/201630.0930.9030.0030.4855,731
1/26/201630.0730.5429.8930.2735,029
1/25/201630.7031.0729.8729.8763,375
1/22/201630.5331.0030.4430.8737,400
1/21/201630.1030.6429.9130.3843,000
1/20/201629.5430.4329.3730.2190,546
1/19/201629.6329.9629.5529.8734,864
1/15/201629.0629.6328.5829.3587,919
1/14/201629.4930.2829.4629.9744,879
1/13/201629.8030.2129.5229.6241,418
1/12/201629.9429.9429.4129.8151,258
1/11/201629.5229.9829.4529.7440,192
1/8/201629.3629.7929.1129.5168,196
1/7/201629.0929.6829.0929.5861,334
1/6/201629.2429.5429.2229.35107,184
1/5/201629.4029.5829.2629.5248,525
1/4/201629.4929.6329.0629.4069,781
12/31/201530.4330.4329.6029.6540,569
12/30/201530.6130.7730.3230.5340,448
12/29/201530.6130.8930.4130.6133,139
12/28/201530.1230.8030.1230.4932,011
12/24/201529.9230.3929.8830.1711,819
12/23/201530.2330.5329.8829.9776,003
12/22/201529.6630.1629.2830.1156,677
12/21/201529.6630.1629.3129.5440,507
12/18/201529.8129.8329.2529.51127,251
12/17/201530.0030.1129.6729.8355,263
12/16/201529.0029.9628.8929.8377,131
12/15/201528.2528.6928.2328.6342,966
12/14/201527.7428.2527.6028.0775,253
12/11/201528.2528.6827.6027.6476,254
12/10/201529.3129.3128.5828.6344,420
12/9/201529.3429.6829.3029.3423,616
12/8/201529.4329.5929.3129.4920,396
12/7/201529.7529.9629.3929.4822,770
12/4/201529.7230.1429.7229.8825,211
12/3/201529.7830.2129.5929.6738,296
12/2/201530.1930.2529.7129.8221,825
12/1/201530.5330.6329.9630.1925,985
11/30/201530.2230.6530.1130.3738,514
11/27/201529.4630.2029.4630.0511,604
11/25/201529.8729.9129.3729.5029,441
11/24/201529.9930.1229.6429.7938,286
11/23/201530.3930.6030.0630.0720,777
11/20/201529.9730.5229.9730.2944,208
11/19/201529.5730.1129.4329.9539,602
11/18/201528.8529.4928.6729.4258,193
11/17/201528.4829.2828.3828.9650,049
11/16/201528.4428.6428.0328.4880,642
11/13/201528.6929.0728.3728.4679,454
11/12/201529.0529.1928.6328.7660,648
11/11/201529.0529.5529.0529.2049,069
11/10/201528.9429.2928.9429.0549,917
11/9/201528.9729.1628.5728.9256,534
11/6/201530.0830.0828.8229.0952,512
11/5/201530.1230.3430.0330.2323,922
11/4/201530.3330.6430.1030.2040,164
11/3/201530.2430.4230.0130.3554,589
11/2/201531.6931.7630.3630.4865,685
10/30/201531.8532.0531.5931.7327,900
10/29/201533.1833.4931.2431.9859,861
10/28/201532.9933.8432.9933.6858,205
10/27/201533.0833.4932.7632.9941,015
10/26/201533.6133.6533.1233.2531,901
10/23/201533.3533.6532.9433.6042,289
10/22/201532.8333.4932.8333.2824,538
10/21/201533.2233.2232.6532.7230,672
10/20/201532.8933.2432.8633.2133,407
10/19/201532.5132.9632.5132.9421,295
10/16/201532.9832.9932.3332.6027,772
10/15/201531.8932.8031.8932.8028,882
10/14/201532.4632.7531.8131.9223,885
10/13/201532.7133.0032.4832.5142,403
10/12/201531.9632.8131.9132.7933,873
10/9/201532.4832.5031.8232.0043,118
10/8/201531.2032.4631.1532.4462,804
10/7/201531.1031.4231.0131.1530,262
10/6/201531.3731.5531.0131.0732,139
10/5/201531.2731.7031.0631.6236,803
10/2/201531.2031.3230.4631.0231,727
10/1/201530.8831.3830.6731.2648,754
9/30/201530.5030.9830.1730.7542,032
9/29/201530.4230.6830.2430.3929,534
9/28/201530.1030.6530.0030.4638,607
9/25/201530.7831.0030.0230.2247,293
9/24/201530.7731.2030.4530.53179,524
9/23/201530.5031.1330.2230.8740,416
9/22/201529.7930.4029.5830.2662,665
9/21/201530.3130.3929.9430.0374,033
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center