SJW Corp $27.45

down -0.07


23/7/2014 11:19 AM  |  NYSE : SJW  
Industries : Utilities / Water Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJW historical data

Date Open High Low Close Volume
2/27/201430.1430.1629.6029.8028,626
2/26/201430.5430.7829.9430.1468,467
2/25/201430.3530.8330.2530.4027,845
2/24/201429.6530.9129.6130.2732,987
2/21/201429.2929.9529.2529.5690,858
2/20/201428.1129.5728.1129.3334,331
2/19/201428.7129.0528.0628.2042,066
2/18/201428.8929.3128.6628.8250,494
2/14/201428.6928.7628.1328.6449,306
2/13/201428.4828.9628.2428.6244,920
2/12/201428.8029.3228.2428.7840,561
2/11/201427.9228.8227.8828.7634,631
2/10/201428.0228.0227.4227.8424,889
2/7/201428.0328.2327.8128.0632,106
2/6/201427.8828.5327.8828.0337,286
2/5/201427.9428.1927.5727.9237,026
2/4/201428.3228.4127.9928.1637,436
2/3/201428.5128.7128.0228.2652,077
1/31/201428.4228.9528.4228.6166,272
1/30/201428.6229.2228.5828.8564,830
1/29/201428.1928.8228.1328.3440,077
1/28/201429.3129.3128.3028.5035,740
1/27/201428.9329.4428.8829.1627,604
1/24/201429.4529.8328.8829.0124,426
1/23/201429.5529.7029.3329.6319,177
1/22/201429.3829.4929.2429.3914,818
1/21/201429.0329.4828.8729.4726,222
1/17/201429.0029.1228.9129.0015,882
1/16/201429.0929.0928.7228.9724,516
1/15/201429.0229.1928.9429.0414,222
1/14/201429.2029.2028.9529.0512,484
1/13/201428.8729.4128.8729.0135,877
1/10/201429.1729.2828.8829.0146,917
1/9/201429.1929.1928.8329.1221,724
1/8/201429.1929.2828.7329.0432,218
1/7/201429.0529.4528.6329.1534,459
1/6/201428.8029.1728.5628.8870,088
1/3/201429.0129.0528.7728.8979,609
1/2/201429.7929.7928.7029.0223,641
12/31/201329.7030.1229.6629.7932,556
12/30/201329.8129.9129.6829.7818,127
12/27/201329.8629.9129.7229.9123,631
12/26/201329.7629.9029.7029.7522,474
12/24/201329.6629.9929.6529.8710,146
12/23/201328.9129.6528.7129.5336,419
12/20/201327.7329.2427.3428.88173,568
12/19/201328.7728.7727.6627.7338,816
12/18/201328.0028.9627.6628.8938,349
12/17/201327.7028.2427.6728.2419,455
12/16/201327.6827.9727.3127.7840,607
12/13/201327.5227.7527.3227.5228,186
12/12/201327.2327.7027.2327.5322,191
12/11/201327.1727.2526.9427.2331,493
12/10/201327.6427.7226.6727.1027,034
12/9/201327.9427.9427.5927.7423,786
12/6/201327.6128.0927.5227.9539,795
12/5/201326.7827.5326.4427.2728,726
12/4/201326.9227.1526.4026.7124,211
12/3/201326.4427.2126.3327.1228,360
12/2/201327.5527.5526.2626.4036,080
11/29/201327.5827.8827.4527.4616,900
11/27/201327.4127.7327.3027.3758,902
11/26/201327.8127.9627.3327.4928,040
11/25/201327.9128.0027.5127.8530,718
11/22/201327.5527.8927.1727.8725,060
11/21/201327.0827.6926.9827.4727,269
11/20/201327.3027.5226.8927.0425,801
11/19/201327.3927.5827.0527.2730,117
11/18/201327.4927.6927.3027.4721,971
11/15/201327.5127.7227.2427.5735,039
11/14/201327.9027.9427.5127.5617,969
11/13/201327.5227.9927.4227.8421,615
11/12/201327.7027.7927.3927.7723,159
11/11/201328.0328.1527.6827.7115,974
11/8/201327.6428.1927.4228.0020,718
11/7/201328.3528.3527.6427.6824,629
11/6/201328.2928.4128.1028.3415,438
11/5/201328.2428.7628.1528.1948,222
11/4/201328.2928.3527.9128.2965,638
11/1/201328.2128.4628.0128.3066,102
10/31/201329.1529.3728.2228.2359,127
10/30/201330.0330.0329.5129.7633,106
10/29/201329.8830.0829.1730.0357,879
10/28/201329.6529.9629.6429.8732,996
10/25/201329.6429.7429.3929.7412,127
10/24/201329.6629.6629.3529.4629,504
10/23/201329.2129.7429.2129.5325,079
10/22/201329.7929.9929.1429.3662,409
10/21/201329.7529.8129.5829.7648,602
10/18/201329.1429.8129.1429.7257,545
10/17/201328.4229.1428.4129.0335,174
10/16/201328.5028.5328.3828.4433,837
10/15/201328.5428.5728.1728.3823,920
10/14/201328.8328.8328.2528.7121,904
10/11/201328.5328.8928.4028.8831,529
10/10/201328.3328.8228.0028.6125,963
10/9/201327.8828.5127.6528.0025,061
10/8/201327.4027.9527.3527.7239,723
10/7/201327.2327.4527.0227.2526,910
10/4/201327.1527.6027.1527.3919,188
Trading Center