SJW Corp $27.52

up +0.08


22/7/2014 04:02 PM  |  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
5/10/201326.4426.5326.0526.3138,640
5/9/201326.5226.5526.2326.3244,358
5/8/201326.0926.6626.0326.4850,599
5/7/201326.3626.4625.9026.2434,122
5/6/201325.6826.7425.6826.25115,114
5/3/201325.1825.9125.1825.7550,282
5/2/201324.6025.2724.4724.8268,605
5/1/201325.4025.4524.5324.58103,066
4/30/201325.7926.0825.2725.36149,773
4/29/201325.1825.7325.1525.5550,183
4/26/201325.8425.8625.1125.2091,595
4/25/201326.4726.4925.6225.86105,417
4/24/201326.0126.3926.0126.3138,776
4/23/201325.8226.1025.5626.1036,535
4/22/201325.8525.9025.3425.5776,907
4/19/201326.3626.3825.6825.7557,159
4/18/201326.2626.4625.9026.3355,894
4/17/201325.8226.3325.6326.1563,402
4/16/201326.0026.0325.5825.9430,221
4/15/201326.1926.4425.4625.7765,841
4/12/201326.4826.6226.2026.4735,332
4/11/201326.5526.5726.3426.5034,771
4/10/201326.5526.5526.3426.5092,755
4/9/201326.5026.5026.3826.3867,547
4/8/201326.4126.4826.3126.4232,422
4/5/201325.6526.5025.6526.2355,975
4/4/201325.9826.2025.7726.1032,941
4/3/201326.4226.4225.8325.8990,745
4/2/201326.3326.4526.2026.3230,358
4/1/201326.4626.5226.1326.2265,008
3/28/201326.4926.5326.0726.50450,764
3/27/201327.5127.7527.3327.4110,898
3/26/201327.5028.0127.1727.6216,782
3/25/201327.0527.5026.9127.3419,500
3/22/201327.0527.0526.7626.9812,659
3/21/201326.7726.9926.4126.9023,627
3/20/201327.0527.0526.7027.0315,791
3/19/201326.9727.0326.5926.9522,335
3/18/201326.6226.8826.3726.8325,863
3/15/201327.3727.3726.5527.0067,248
3/14/201326.9427.3826.8427.3121,376
3/13/201326.9127.1926.7226.9810,235
3/12/201327.2027.4826.6826.8115,015
3/11/201327.7627.7927.0027.1821,585
3/8/201327.9527.9527.6327.7623,350
3/7/201327.7927.9127.6027.7923,092
3/6/201327.2327.9427.2327.7911,758
3/5/201326.6927.3126.6927.2214,769
3/4/201326.7126.8126.1926.6122,212
3/1/201326.5026.7726.0926.4923,567
2/28/201327.0327.1426.4326.5129,648
2/27/201327.3227.6527.0027.0415,512
2/26/201327.1727.4227.0327.286,167
2/25/201327.8627.9027.0127.0119,423
2/22/201327.2227.6927.1527.6716,020
2/21/201327.4627.6926.9327.0117,144
2/20/201328.0228.0227.3627.3641,142
2/19/201328.0628.1127.6928.0426,203
2/15/201327.7828.0927.7228.0930,792
2/14/201327.4127.5727.2627.5519,232
2/13/201328.0028.0027.2327.6627,668
2/12/201327.6527.9927.3927.9817,785
2/11/201327.2527.6427.2027.5813,610
2/8/201326.8127.3626.5627.2029,112
2/7/201326.4726.9626.4726.9115,546
2/6/201326.2126.7226.0126.5969,654
2/5/201326.7527.0126.3826.4112,455
2/4/201327.3627.5226.4626.6717,740
2/1/201327.1327.9426.8627.5735,757
1/31/201326.5827.3426.4527.1271,330
1/30/201326.7426.9426.4026.5621,440
1/29/201326.5026.8826.1226.8424,431
1/28/201326.4826.5926.2026.4428,577
1/25/201326.9026.9026.1126.4534,818
1/24/201326.7926.9626.6226.7416,446
1/23/201326.8326.8326.3926.7718,843
1/22/201325.8226.9725.8226.7647,592
1/18/201326.1126.1625.7125.9034,398
1/17/201325.9726.2625.6526.1724,076
1/16/201326.5926.5925.8225.9414,837
1/15/201325.9526.7325.8326.6019,101
1/14/201326.2726.2925.6726.1112,305
1/11/201326.2426.3025.9326.259,706
1/10/201325.7526.2425.5426.1832,884
1/9/201326.1026.1025.2525.7024,009
1/8/201325.9226.1425.6325.9731,060
1/7/201326.1126.1525.6226.0025,826
1/4/201326.3226.4426.0826.2918,429
1/3/201327.3627.3626.0226.1742,200
1/2/201326.9227.6026.9027.2663,249
12/31/201226.2526.7825.8926.6032,597
12/28/201226.0026.4525.5926.2325,611
12/27/201226.2426.3325.8426.1015,732
12/26/201226.4826.7826.1926.3024,186
12/24/201226.5326.9426.2926.4918,811
12/21/201226.2626.8926.0726.62165,977
12/20/201225.4226.4125.3926.3538,107
12/19/201225.9325.9325.4125.5033,559
12/18/201225.1426.1524.9826.0045,608
12/17/201224.3925.1524.2525.0333,474
Trading Center