$32.40 +0.28 (%) SJW Corp - NYSE

Dec. 24, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJW historical data

Date Open High Low Close Volume
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
1/10/201223.7923.7923.2623.5026,964
1/9/201223.5723.7123.4023.4319,992
1/6/201223.7523.7523.4023.4927,475
1/5/201223.6323.9123.5523.6710,678
1/4/201223.8624.2023.6523.8113,361
1/3/201224.0024.2423.6224.0419,299
12/30/201124.0024.0023.5823.6423,307
12/29/201123.7024.0123.5023.9419,423
12/28/201124.2924.2923.5223.6123,460
12/27/201123.9024.2323.9024.1813,143
12/23/201124.3624.4023.9224.0716,632
12/22/201124.7224.7224.0524.2217,907
12/21/201124.1424.6424.0524.5414,566
12/20/201123.4524.2423.4524.1439,893
12/19/201123.7223.9723.0623.0738,795
12/16/201124.0624.0623.3723.4967,460
12/15/201123.5523.8523.3023.8322,218
12/14/201123.4423.8523.1723.2441,649
12/13/201124.0524.1923.4523.5930,089
12/12/201124.2324.2323.6823.9318,547
12/9/201123.5824.7123.5824.4445,505
12/8/201124.0924.3823.3523.4748,457
12/7/201124.4624.4623.9624.2220,597
12/6/201124.5824.7724.3224.4829,594
12/5/201124.7324.8524.5324.7634,121
12/2/201124.4924.5624.1424.4313,441
12/1/201124.6024.6024.0824.1354,947
11/30/201123.6824.7723.4424.6995,287
11/29/201123.4823.5123.0323.0412,061
11/28/201123.3923.5123.1123.4943,380
11/25/201122.8623.1422.6922.6912,772
11/23/201123.3023.4622.8822.9052,062
11/22/201123.7823.7823.3423.3827,368
11/21/201123.7024.1323.5223.5726,211
11/18/201123.8024.0723.6324.0118,119
11/17/201123.6924.0223.3023.8148,345
11/16/201123.8324.1623.5923.6429,654
11/15/201123.4824.3123.3624.1721,590
11/14/201123.8624.0623.3023.6031,167
11/11/201123.6224.1023.5424.0429,476
11/10/201123.5223.8623.3423.5517,551
11/9/201123.4223.5822.9423.1444,961
11/8/201123.8224.1123.6223.9137,594
11/7/201123.7223.9123.1823.7520,104
11/4/201124.0324.1423.3823.6551,189
11/3/201123.6024.3723.2224.2136,483
11/2/201123.0623.4923.0423.4941,465
11/1/201122.8123.1422.5822.6455,328
10/31/201123.4323.8523.2623.2860,046
10/28/201124.7724.8323.6023.6956,144
10/27/201124.7225.3224.3524.91104,709
10/26/201124.0024.2623.5624.2244,329
10/25/201124.3624.3623.5123.5949,198
10/24/201124.0024.4324.0024.4046,707
10/21/201123.7723.9723.4623.9741,124
10/20/201123.4423.5822.9323.3824,859
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center