$28.44 +0.09 (%) SJW Corp - NYSE

Oct. 22, 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
6/4/201222.9123.0622.6922.8144,834
6/1/201222.7623.1522.7622.9126,489
5/31/201223.1423.2122.9923.1268,319
5/30/201223.0823.2223.0223.0225,012
5/29/201223.3623.3723.0723.2214,767
5/25/201223.2923.4023.1623.2517,815
5/24/201223.3123.3223.0523.3217,489
5/23/201223.0523.4623.0223.3128,381
5/22/201223.5523.6023.0523.2627,112
5/21/201223.5523.6023.2623.4541,379
5/18/201223.0623.5723.0623.3037,388
5/17/201223.2523.3023.0723.0928,883
5/16/201223.3823.4623.2423.2717,087
5/15/201223.3123.4923.2423.3913,793
5/14/201223.5023.7323.3023.3926,505
5/11/201223.6423.8923.5923.7620,520
5/10/201223.8223.9423.5623.948,544
5/9/201223.7723.8723.5423.6514,376
5/8/201223.4224.0023.4223.9924,574
5/7/201223.3423.8523.2323.4634,556
5/4/201223.3723.4623.0923.3135,618
5/3/201223.4023.6123.2623.4542,548
5/2/201223.6823.6923.3023.5562,400
5/1/201224.2024.5023.6523.6628,208
4/30/201224.2624.4024.1024.1041,272
4/27/201223.9424.4823.8524.3441,091
4/26/201223.5923.9423.5323.8025,617
4/25/201223.3723.7423.2123.5826,010
4/24/201222.9623.2922.9023.2840,620
4/23/201223.2723.3022.9323.0242,248
4/20/201223.7323.9223.2923.39102,010
4/19/201223.4623.7123.2123.2635,904
4/18/201223.8723.9323.4623.5218,874
4/17/201224.0324.1923.8423.9336,177
4/16/201223.4423.8623.2723.7426,754
4/13/201223.6523.7523.2823.3424,216
4/12/201223.6424.0223.4223.6427,761
4/11/201223.8023.9323.3123.6231,201
4/10/201224.0824.2123.5223.5232,843
4/9/201223.9524.2123.9524.0539,649
4/5/201224.0324.3724.0124.3231,052
4/4/201223.9224.2723.9224.1642,145
4/3/201224.3024.4824.0224.1521,634
4/2/201224.1024.3623.9424.3426,519
3/30/201224.5424.5424.0624.1224,941
3/29/201224.5024.5024.0824.3810,381
3/28/201224.7824.9124.4824.5721,999
3/27/201225.0025.0024.7624.8316,712
3/26/201224.6724.9624.6724.9132,986
3/23/201224.2824.5724.2324.5519,194
3/22/201223.9724.2823.9324.2620,530
3/21/201224.1324.3324.1024.1121,127
3/20/201224.2024.3324.0824.1415,176
3/19/201224.1124.5924.0224.2423,977
3/16/201224.2024.2923.9424.2246,763
3/15/201224.2824.2823.7924.1527,008
3/14/201224.6924.6924.2324.2620,798
3/13/201224.3324.8124.1324.7322,930
3/12/201224.1524.1523.7724.1018,849
3/9/201224.1424.3423.9624.2219,394
3/8/201224.0524.0923.7024.0611,708
3/7/201223.7523.9323.3723.9138,786
3/6/201223.7124.0023.5223.6428,864
3/5/201223.3323.9823.3223.9837,085
3/2/201223.8624.0023.3623.4060,608
3/1/201224.1024.2623.7623.7730,593
2/29/201223.8124.2023.6723.89107,897
2/28/201224.1024.2323.7223.8524,409
2/27/201224.3424.5224.1124.1314,120
2/24/201224.5024.6723.9324.4815,448
2/23/201223.8024.6823.6324.5637,786
2/22/201223.5123.8423.4423.4515,430
2/21/201223.9924.1223.5023.6213,973
2/17/201224.1724.2523.8624.0227,433
2/16/201223.6024.2023.4724.0333,681
2/15/201224.1724.1723.4223.6525,675
2/14/201224.5624.6923.7724.1013,223
2/13/201224.4224.7924.3724.7718,578
2/10/201224.3824.5624.0324.0911,102
2/9/201224.7024.8224.2324.5016,590
2/8/201224.2524.7224.2524.7016,089
2/7/201224.4724.4724.2624.2624,041
2/6/201224.4524.9124.3924.5323,745
2/3/201224.5224.6024.3224.5946,036
2/2/201223.8024.3723.7424.2722,561
2/1/201223.7724.0623.4523.9677,368
1/31/201224.2524.2923.5423.6953,189
1/30/201223.5724.5023.5724.0328,069
1/27/201223.4323.7723.3823.7719,074
1/26/201223.3223.4923.1723.4327,217
1/25/201223.0623.3722.8623.3135,482
1/24/201222.7623.3322.7523.1428,042
1/23/201223.4323.4322.8122.9633,243
1/20/201223.2623.4923.0623.3020,399
1/19/201223.3023.5723.2523.3014,441
1/18/201223.0423.3822.8823.3025,578
1/17/201223.4123.4123.0023.0822,813
1/13/201223.1323.3023.0023.1115,047
1/12/201223.4823.5423.2523.4610,556
1/11/201223.5123.5823.2923.3215,227
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center