$26.90 +0.03 (%) SJW Corp - NYSE

Oct. 1, 2014 | 11:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJW historical data

Date Open High Low Close Volume
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
10/19/201123.6523.9023.2623.4534,830
10/18/201123.1623.8822.8323.6933,096
10/17/201123.5823.5822.8822.9330,293
10/14/201123.8523.8523.4723.7428,748
10/13/201123.2223.7823.2223.7627,825
10/12/201123.5123.5123.2223.3851,593
10/11/201123.0023.4622.7623.3850,358
10/10/201123.0223.3722.5623.3763,502
10/7/201123.1023.2022.3622.5939,659
10/6/201122.6523.2122.3923.1947,447
10/5/201122.7323.1622.3422.6747,878
10/4/201120.9522.9720.8722.7883,225
10/3/201121.6722.3721.0621.1091,117
9/30/201122.0422.7421.7721.7763,908
9/29/201122.3322.7121.9422.2930,839
9/28/201122.5922.5921.8821.9049,078
9/27/201122.5822.9522.0522.6872,621
9/26/201122.1022.4321.8122.2330,693
9/23/201121.1622.0120.9621.9557,257
9/22/201120.8921.5220.8721.1699,650
9/21/201121.7822.1421.3321.3574,133
9/20/201121.9722.3021.6621.7134,720
9/19/201122.0022.1721.8021.9613,718
9/16/201122.3322.5322.1322.3174,620
9/15/201122.3122.3522.0322.2119,821
9/14/201122.0122.5121.7522.2137,953
9/13/201121.8522.0821.5321.9642,191
9/12/201121.4721.8521.4221.7948,024
9/9/201122.0622.0721.4721.6764,046
9/8/201122.5622.9022.2022.2167,524
9/7/201122.3022.6622.1722.6430,438
9/6/201121.5322.2521.5022.0439,188
9/2/201122.3022.7222.2222.2762,079
9/1/201123.3823.6022.6022.6636,968
8/31/201123.2723.4522.8723.3277,524
8/30/201122.9123.4922.7223.2327,881
8/29/201122.5623.1522.3523.0732,638
8/26/201122.0822.7021.9122.4042,425
8/25/201123.3323.3322.1822.1921,299
8/24/201122.7723.2422.6623.0925,793
8/23/201122.0123.1721.7922.8763,738
8/22/201121.8822.3821.7621.9633,859
8/19/201121.6322.2621.5121.5225,364
8/18/201122.2222.5721.7021.9047,889
8/17/201122.6423.4622.4322.7571,018
8/16/201122.3222.5222.1322.4932,580
8/15/201122.5022.6922.3822.6325,634
8/12/201122.5822.6522.0422.3426,445
8/11/201121.7922.9721.7922.4570,402
8/10/201123.0023.1121.4621.7370,692
8/9/201122.3423.4320.8923.43100,278
8/8/201122.0922.8621.8221.8480,213
8/5/201123.2123.4422.0322.8638,531
8/4/201123.6624.0222.9322.9575,026
8/3/201123.6124.1623.3824.0438,316
8/2/201123.3423.8023.2223.4844,725
8/1/201123.7023.7023.2723.4226,830
7/29/201123.0423.5922.8923.5277,009
7/28/201122.8323.4122.8323.2719,201
7/27/201123.3423.3422.7622.7638,361
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center