$33.85 -0.95 (%) SJW Corp - New York Stock Exchange, Inc.

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SJW historical data

Date Open High Low Close Volume
12/16/201327.6827.9727.3127.7840,607
12/13/201327.5227.7527.3227.5228,186
12/12/201327.2327.7027.2327.5322,191
12/11/201327.1727.2526.9427.2331,493
12/10/201327.6427.7226.6727.1027,034
12/9/201327.9427.9427.5927.7423,786
12/6/201327.6128.0927.5227.9539,795
12/5/201326.7827.5326.4427.2728,726
12/4/201326.9227.1526.4026.7124,211
12/3/201326.4427.2126.3327.1228,360
12/2/201327.5527.5526.2626.4036,080
11/29/201327.5827.8827.4527.4616,900
11/27/201327.4127.7327.3027.3758,902
11/26/201327.8127.9627.3327.4928,040
11/25/201327.9128.0027.5127.8530,718
11/22/201327.5527.8927.1727.8725,060
11/21/201327.0827.6926.9827.4727,269
11/20/201327.3027.5226.8927.0425,801
11/19/201327.3927.5827.0527.2730,117
11/18/201327.4927.6927.3027.4721,971
11/15/201327.5127.7227.2427.5735,039
11/14/201327.9027.9427.5127.5617,969
11/13/201327.5227.9927.4227.8421,615
11/12/201327.7027.7927.3927.7723,159
11/11/201328.0328.1527.6827.7115,974
11/8/201327.6428.1927.4228.0020,718
11/7/201328.3528.3527.6427.6824,629
11/6/201328.2928.4128.1028.3415,438
11/5/201328.2428.7628.1528.1948,222
11/4/201328.2928.3527.9128.2965,638
11/1/201328.2128.4628.0128.3066,102
10/31/201329.1529.3728.2228.2359,127
10/30/201330.0330.0329.5129.7633,106
10/29/201329.8830.0829.1730.0357,879
10/28/201329.6529.9629.6429.8732,996
10/25/201329.6429.7429.3929.7412,127
10/24/201329.6629.6629.3529.4629,504
10/23/201329.2129.7429.2129.5325,079
10/22/201329.7929.9929.1429.3662,409
10/21/201329.7529.8129.5829.7648,602
10/18/201329.1429.8129.1429.7257,545
10/17/201328.4229.1428.4129.0335,174
10/16/201328.5028.5328.3828.4433,837
10/15/201328.5428.5728.1728.3823,920
10/14/201328.8328.8328.2528.7121,904
10/11/201328.5328.8928.4028.8831,529
10/10/201328.3328.8228.0028.6125,963
10/9/201327.8828.5127.6528.0025,061
10/8/201327.4027.9527.3527.7239,723
10/7/201327.2327.4527.0227.2526,910
10/4/201327.1527.6027.1527.3919,188
10/3/201327.8528.0926.9927.2238,237
10/2/201327.9827.9927.6427.8653,484
10/1/201328.0228.4427.8828.1029,527
9/30/201327.7728.0827.7728.02102,813
9/27/201328.1328.2127.8028.0141,988
9/26/201328.5628.8828.2128.3713,436
9/25/201328.5928.6228.3328.4948,258
9/24/201328.5028.8528.3728.5132,026
9/23/201328.1028.5528.0328.5251,839
9/20/201327.6428.2927.3628.2372,352
9/19/201327.5927.5927.2527.4912,292
9/18/201326.8027.6026.5727.5925,623
9/17/201326.0026.8425.8726.7423,695
9/16/201326.5526.5525.8126.0134,450
9/13/201326.5926.5926.1126.369,810
9/12/201326.4726.7026.3426.4414,674
9/11/201326.9026.9826.4526.5310,409
9/10/201326.4326.9126.3526.8728,159
9/9/201326.0726.3625.7626.3314,273
9/6/201325.7626.0825.6326.0426,328
9/5/201326.2226.2525.7025.7215,352
9/4/201326.0926.2625.9026.1917,341
9/3/201326.5826.5825.7626.0222,491
8/30/201326.9026.9726.0626.1531,967
8/29/201327.0327.1526.7526.9558,846
8/28/201326.7327.0326.3527.0153,997
8/27/201326.5427.0026.4126.6726,636
8/26/201326.8427.1226.5026.7626,659
8/23/201326.7626.9526.3026.8737,611
8/22/201326.3026.6226.0526.6114,217
8/21/201325.9526.3125.3526.1533,607
8/20/201325.9526.2425.9526.1214,280
8/19/201326.3326.3325.7525.8522,126
8/16/201326.4726.8026.1026.4531,296
8/15/201327.0427.0426.5026.6140,690
8/14/201327.6527.6527.1627.2820,576
8/13/201327.8027.8027.4727.5612,204
8/12/201327.7728.1427.6127.8120,622
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center