$28.42 -0.10 (%) SJW Corp - NYSE

Oct. 24, 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
6/4/201426.1726.4926.0026.3442,075
6/3/201426.7126.9326.2026.2138,451
6/2/201427.0927.1726.6226.7036,157
5/30/201426.8127.0926.6927.0477,370
5/29/201426.6626.7926.5326.6836,999
5/28/201426.7326.8826.3126.7333,301
5/27/201426.3526.9626.3526.9059,159
5/23/201425.8926.2325.8026.3044,273
5/22/201426.0626.3425.9225.9927,882
5/21/201426.2026.3625.9026.0729,769
5/20/201426.2226.4225.7626.1568,306
5/19/201426.2026.3725.8426.1234,482
5/16/201425.8626.2825.6126.1755,536
5/15/201425.8126.0425.7525.8749,292
5/14/201426.5026.5025.8425.9953,409
5/13/201426.9027.0526.5026.5150,297
5/12/201427.1527.3326.6426.9976,278
5/9/201426.3026.9726.3026.9242,432
5/8/201426.5226.7026.1126.4659,956
5/7/201426.2626.7226.1926.6744,500
5/6/201426.2526.6426.2526.2795,837
5/5/201426.3926.6826.2626.3941,043
5/2/201426.9527.2926.3126.4568,192
5/1/201426.5027.1226.1127.03262,838
4/30/201427.3027.5426.6927.23148,232
4/29/201428.4928.4927.2327.2648,853
4/28/201428.5128.7328.0928.3118,369
4/25/201428.7028.8628.3828.5334,372
4/24/201428.9029.1728.5128.7627,167
4/23/201428.9229.2028.6828.9128,257
4/22/201428.8729.1828.7029.0123,133
4/21/201428.7028.8728.5728.7814,898
4/17/201428.6828.8728.6028.7119,380
4/16/201428.5828.9128.3628.7016,777
4/15/201428.4528.5628.0128.4437,552
4/14/201428.6528.6728.1128.4024,487
4/11/201428.3028.6028.2928.3227,832
4/10/201429.0929.1628.4528.5240,222
4/9/201428.9929.0728.7929.0228,643
4/8/201428.5828.9528.5828.8235,351
4/7/201428.5028.8528.4828.6231,730
4/4/201429.3429.3428.5128.6932,129
4/3/201429.1629.2929.0029.0732,429
4/2/201429.5029.5529.0029.0733,390
4/1/201429.6129.8929.1629.5135,315
3/31/201429.0529.7629.0029.5648,780
3/28/201428.9229.2528.7528.9126,922
3/27/201428.9929.1228.8028.9629,859
3/26/201429.3729.3728.7028.7342,596
3/25/201429.1929.2728.9429.2143,319
3/24/201429.0329.2928.8228.9937,357
3/21/201428.9029.4728.3128.87177,522
3/20/201428.6329.0328.4128.7744,650
3/19/201429.2229.4328.4028.6937,215
3/18/201428.7229.3328.7229.3118,909
3/17/201429.6229.6228.7228.7836,300
3/14/201429.0329.6529.0329.5238,372
3/13/201429.0729.1728.7629.0936,685
3/12/201428.1029.0228.1028.8628,648
3/11/201428.4828.5127.9328.4637,733
3/10/201428.3228.6828.2328.5640,638
3/7/201429.0829.0828.2628.4525,447
3/6/201429.4429.5028.6628.8825,480
3/5/201430.3830.3829.3629.4729,798
3/4/201429.5530.8529.3930.3588,374
3/3/201429.4729.8428.8829.3348,146
2/28/201429.8730.0029.4629.5942,921
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
Trading Center