$28.27 -0.87 (%) SJW Corp - NYSE

Oct. 17, 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
8/9/201328.1728.2927.8727.9233,008
8/8/201328.3328.3328.0028.1625,779
8/7/201328.3728.4928.1328.2931,815
8/6/201328.5128.5127.9128.3618,829
8/5/201328.5428.5928.3028.5164,029
8/2/201327.9628.2027.8228.1924,458
8/1/201328.2928.2927.8928.1022,599
7/31/201328.0128.0227.7627.8910,088
7/30/201327.7928.0027.6327.849,046
7/29/201327.6727.8827.5727.6014,309
7/26/201327.7828.0827.5027.6429,317
7/25/201327.4028.0427.4028.0439,855
7/24/201327.7827.7827.3627.5032,602
7/23/201327.9328.0027.6527.7829,209
7/22/201327.6927.9327.4527.9323,447
7/19/201327.5327.7927.4427.6622,606
7/18/201327.6027.6227.4327.5222,490
7/17/201327.6627.9327.2627.4448,412
7/16/201327.2727.6627.0627.6132,532
7/15/201327.0227.3326.9527.3335,306
7/12/201326.7627.1426.3527.0730,973
7/11/201326.7327.0426.5126.7737,946
7/10/201325.8426.6025.8426.4939,281
7/9/201326.1326.1325.5925.9527,258
7/8/201326.0426.3425.7926.0635,388
7/5/201326.0026.0325.1226.0327,729
7/3/201325.6426.0025.3925.6240,749
7/2/201326.0826.3325.3525.7330,036
7/1/201326.1826.5025.8026.1034,395
6/28/201325.9526.3325.7326.2076,836
6/27/201325.8226.0325.6525.9315,488
6/26/201325.9126.0925.5125.6223,343
6/25/201325.3125.7324.7625.7133,714
6/24/201325.1125.2924.8025.0436,220
6/21/201325.4225.4224.7125.0984,336
6/20/201325.8426.0825.1825.3218,210
6/19/201327.0227.1126.0526.1326,801
6/18/201326.7127.4226.5727.2329,753
6/17/201326.8126.9626.2926.6426,471
6/14/201327.0527.0526.3526.5110,625
6/13/201326.5827.1526.3027.0525,295
6/12/201327.0927.2026.3326.5014,822
6/11/201326.6927.1026.6926.9320,660
6/10/201326.9827.1026.4227.0622,611
6/7/201327.0427.1626.4326.8031,933
6/6/201326.7927.1026.4426.8331,181
6/5/201326.7227.0026.4126.8623,242
6/4/201327.4627.4926.4326.6738,951
6/3/201327.2227.6426.9227.5078,265
5/31/201327.3027.3226.2927.0553,367
5/30/201327.3127.4927.1027.2937,953
5/29/201327.5727.6527.0227.3033,477
5/28/201327.3727.8127.3327.6678,752
5/24/201326.6027.2526.6027.1830,722
5/23/201326.0726.7226.0726.6128,186
5/22/201326.9527.1826.3226.4536,370
5/21/201326.9727.1826.6926.9837,287
5/20/201326.8226.9926.6326.9326,106
5/17/201326.6426.9926.5226.8958,613
5/16/201326.6526.7026.4126.5816,067
5/15/201326.6426.7126.3026.6690,229
5/14/201326.5426.8226.3726.6457,140
5/13/201326.1926.5426.1726.4738,593
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
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center