$29.81 -0.32 (%) SJW Corp - NYSE

Nov. 21, 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
11/28/201223.6623.7023.5323.6512,128
11/27/201223.7823.7823.6023.6213,308
11/26/201223.2223.7523.2023.7313,695
11/23/201223.4723.4723.0523.2917,189
11/21/201223.5423.7723.2323.507,202
11/20/201223.3723.7923.1023.5515,564
11/19/201223.3523.3823.1723.3510,483
11/16/201222.6423.8922.5623.1438,985
11/15/201222.8622.8622.5722.7622,566
11/14/201223.3023.3822.6522.6924,110
11/13/201223.2223.4723.2023.204,911
11/12/201223.5323.6223.2523.299,272
11/9/201223.6323.6523.3523.4021,705
11/8/201224.2424.3623.5023.5019,476
11/7/201224.2824.3724.1024.2433,409
11/6/201223.8124.5823.7024.5622,299
11/5/201223.4923.9023.4723.689,973
11/2/201224.1624.1623.3523.4223,573
11/1/201224.0424.2223.9024.0325,405
10/31/201223.9324.2423.6724.2420,506
10/26/201223.9924.1523.6224.0520,053
10/25/201223.6024.0723.4924.0736,491
10/24/201223.5823.6623.4123.5013,762
10/23/201223.7123.7323.5023.5514,527
10/22/201223.8824.0523.6123.7914,527
10/19/201224.2224.3423.6223.8020,241
10/18/201224.9425.0724.2624.2721,428
10/17/201224.5424.9024.5424.903,879
10/16/201225.9925.9924.4424.5912,595
10/15/201224.7024.7924.5724.7912,217
10/12/201224.9124.9624.5624.599,018
10/11/201224.8324.9724.6824.876,137
10/10/201224.6524.7924.4024.7212,144
10/9/201224.9725.0024.5224.557,425
10/8/201225.2525.2524.8624.909,011
10/5/201225.3025.5425.2425.356,744
10/4/201225.1325.2924.9125.2913,359
10/3/201225.1525.1724.9525.118,044
10/2/201225.2725.3024.8325.1722,771
10/1/201225.3625.5925.1525.2613,538
9/28/201225.3925.6325.2325.3615,310
9/27/201225.7025.7025.1525.5315,268
9/26/201225.5025.7025.5025.6411,110
9/25/201225.5025.8525.3625.3731,647
9/24/201225.3125.5125.1125.4321,245
9/21/201225.3625.4425.1025.3044,649
9/20/201225.0625.2725.0325.089,095
9/19/201225.1825.4525.0225.0818,963
9/18/201225.2725.2725.0125.1816,662
9/17/201225.0125.3125.0125.2334,709
9/14/201224.5125.0024.5124.8726,860
9/13/201223.8024.7023.7224.6131,695
9/12/201224.0324.0823.6523.7716,810
9/11/201224.0124.2023.9023.9926,547
9/10/201224.1524.1523.8624.0715,265
9/7/201223.9324.0823.8324.0814,617
9/6/201223.7523.9623.6523.9223,938
9/5/201223.6923.9323.5723.7216,466
9/4/201223.4523.6323.3223.6113,116
8/31/201223.8423.8423.3123.3819,804
8/30/201224.0024.0623.6223.6210,055
8/29/201223.7824.2423.5724.0612,836
8/28/201223.6623.7523.5523.7010,781
8/27/201223.6923.7223.5023.6210,265
8/24/201223.5023.7323.5023.609,786
8/23/201223.7623.8223.5223.528,137
8/22/201223.8424.1423.6823.6811,353
8/21/201223.9624.1723.8023.8114,719
8/20/201223.8023.9623.7523.8810,990
8/17/201223.3823.8923.3523.8926,625
8/16/201223.3123.4623.1223.4612,309
8/15/201223.1623.3223.1523.2714,003
8/14/201223.3923.4123.1523.1611,778
8/13/201223.2723.5123.1523.3511,016
8/10/201223.4423.6423.3523.3712,446
8/9/201223.3923.5023.2723.4313,425
8/8/201223.5123.7023.2823.2813,978
8/7/201223.6623.8523.5323.6825,311
8/6/201223.6223.7423.5123.6013,061
8/3/201223.1923.7323.1823.5526,870
8/2/201222.9523.1422.9022.9522,086
8/1/201223.3423.6023.1023.1239,306
7/31/201223.3423.5323.2923.3322,749
7/30/201223.1523.3723.1423.2915,022
7/27/201223.1923.3423.0523.1328,999
7/26/201223.5523.5523.0123.0227,275
7/25/201223.6623.6623.2323.2718,648
7/24/201223.9123.9123.3823.5116,693
7/23/201224.0024.1323.7323.8417,090
7/20/201224.0624.3124.0624.1516,319
7/19/201224.3924.4424.1524.157,591
7/18/201224.2124.3724.0024.3213,647
7/17/201224.1424.2823.9524.1211,323
7/16/201224.1324.2123.9023.9517,275
7/13/201224.2424.2423.9524.1830,861
7/12/201224.0724.1923.8924.0923,015
7/11/201224.1224.1623.5124.1129,820
7/10/201223.8924.0923.7024.0516,302
7/9/201224.5124.5623.5623.6858,303
7/6/201224.4424.6424.3224.4813,780
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center