Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

American States Water Company (NY: AWR )

70.67 -0.07 (-0.10%)

Streaming Delayed Price Updated: 2:10 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	8.296	8.296	7.935	7.935	85,392	-0.34(-4.10%)
Jul 30, 2002	8.386	8.440	8.188	8.274	69,589	-0.09(-1.12%)
Jul 29, 2002	8.440	8.653	8.115	8.368	118,107	+0.02(+0.22%)
Jul 26, 2002	7.971	8.372	7.971	8.350	93,710	+0.38(+4.75%)
Jul 25, 2002	7.737	7.971	7.592	7.971	116,167	+0.29(+3.76%)
Jul 24, 2002	7.358	7.683	7.304	7.683	184,924	+0.10(+1.38%)
Jul 23, 2002	8.314	8.422	7.574	7.578	146,110	-0.69(-8.29%)
Jul 22, 2002	7.737	8.350	7.737	8.263	260,891	+0.53(+6.81%)
Jul 19, 2002	8.141	8.170	7.683	7.737	359,037	-0.02(-0.23%)
Jul 17, 2002	7.791	7.827	7.340	7.755	268,099	-0.50(-6.11%)
Jul 12, 2002	8.458	8.476	8.170	8.260	110,899	-0.18(-2.14%)
Jul 11, 2002	8.476	8.548	8.332	8.440	77,629	-0.04(-0.43%)
Jul 10, 2002	8.368	8.476	8.296	8.476	141,396	+0.07(+0.86%)
Jul 09, 2002	8.656	8.656	8.404	8.404	125,870	-0.27(-3.12%)
Jul 08, 2002	8.819	8.819	8.656	8.675	90,383	-0.14(-1.64%)
Jul 05, 2002	8.837	8.909	8.801	8.819	26,061	-0.01(-0.16%)
Jul 04, 2002	8.945	8.945	8.656	8.833	94,541	+0.00(+0.00%)
Jul 03, 2002	8.945	8.945	8.656	8.833	221,799	-0.15(-1.65%)
Jul 02, 2002	9.089	9.198	8.913	8.981	58,776	-0.14(-1.58%)
Jul 01, 2002	9.558	9.558	9.107	9.125	154,150	-0.43(-4.53%)
Jun 28, 2002	9.832	9.832	9.378	9.558	245,642	-0.27(-2.75%)
Jun 27, 2002	9.919	9.973	9.829	9.829	150,268	-0.06(-0.58%)
Jun 26, 2002	9.612	9.901	9.558	9.886	77,906	+0.18(+1.90%)
Jun 25, 2002	10.28	10.39	9.594	9.702	174,112	-0.70(-6.76%)
Jun 21, 2002	10.28	10.42	10.19	10.41	155,536	+0.20(+1.94%)
Jun 20, 2002	10.06	10.46	10.01	10.21	87,887	+0.14(+1.43%)
Jun 19, 2002	9.612	10.17	9.612	10.06	408,941	+0.40(+4.10%)
Jun 18, 2002	9.731	9.829	9.612	9.666	72,361	-0.06(-0.67%)
Jun 17, 2002	9.234	9.739	9.234	9.731	70,421	+0.52(+5.60%)
Jun 14, 2002	9.306	9.558	9.216	9.216	75,688	+0.18(+2.00%)
Jun 12, 2002	8.693	9.035	8.693	9.035	85,947	+0.36(+4.16%)
Jun 11, 2002	8.747	8.887	8.653	8.675	95,096	-0.02(-0.21%)
Jun 10, 2002	12.95	8.963	8.638	8.693	77,906	+0.16(+1.83%)
Jun 06, 2002	8.717	8.717	8.536	8.536	74,025	-0.17(-1.93%)
Jun 05, 2002	8.681	8.721	8.681	8.705	35,765	-0.43(-4.71%)
May 31, 2002	9.089	9.185	9.068	9.135	72,361	+0.06(+0.64%)
May 28, 2002	9.065	9.099	8.945	9.077	62,796	+0.01(+0.13%)
May 27, 2002	9.258	9.282	9.065	9.065	56,558	+0.00(+0.00%)
May 24, 2002	9.258	9.282	9.065	9.065	54,895	-0.18(-1.95%)
May 23, 2002	9.185	9.308	9.065	9.246	81,095	+0.06(+0.65%)
May 22, 2002	9.270	9.354	9.161	9.185	98,977	-0.08(-0.91%)
May 21, 2002	9.161	9.366	9.161	9.270	138,485	+0.14(+1.58%)
May 20, 2002	9.185	9.193	9.089	9.125	123,930	-0.02(-0.26%)
May 17, 2002	9.017	9.161	9.017	9.149	53,647	+0.11(+1.20%)
May 16, 2002	9.161	9.234	9.005	9.041	111,454	-0.10(-1.05%)
May 15, 2002	9.041	9.236	9.041	9.137	127,257	+0.12(+1.33%)
May 14, 2002	9.029	9.065	8.899	9.017	145,971	+0.00(+0.00%)
May 13, 2002	9.077	9.125	9.017	9.017	93,571	-0.11(-1.16%)
May 10, 2002	9.270	9.282	9.113	9.123	56,974	-0.14(-1.53%)
May 09, 2002	9.618	9.633	9.248	9.265	124,346	-0.38(-3.89%)
May 08, 2002	9.739	9.748	9.635	9.640	77,352	-0.05(-0.52%)
May 07, 2002	9.714	9.873	9.690	9.690	137,238	+0.00(+0.05%)
May 06, 2002	10.05	10.05	9.686	9.686	146,803	-0.40(-3.98%)
May 03, 2002	9.835	10.10	9.835	10.09	160,942	+0.28(+2.82%)
May 02, 2002	9.498	9.835	9.498	9.811	131,415	+0.34(+3.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

American States Water Company (NY: AWR )

Historical Prices