Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

American States Water Company (NY: AWR )

70.89 -0.03 (-0.05%)

Streaming Delayed Price Updated: 3:29 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2004	9.197	9.464	9.143	9.381	208,775	+0.18(+2.00%)
Nov 29, 2004	9.179	9.251	9.136	9.197	424,482	+0.01(+0.12%)
Nov 26, 2004	9.194	9.197	9.125	9.186	77,354	-0.01(-0.08%)
Nov 24, 2004	9.096	9.197	9.082	9.194	128,924	+0.10(+1.07%)
Nov 23, 2004	8.891	9.096	8.804	9.096	154,155	+0.19(+2.11%)
Nov 22, 2004	8.819	8.909	8.764	8.909	184,931	+0.04(+0.45%)
Nov 19, 2004	8.927	8.927	8.797	8.869	72,641	-0.08(-0.85%)
Nov 18, 2004	8.837	8.959	8.772	8.945	122,270	+0.06(+0.73%)
Nov 17, 2004	8.927	8.999	8.768	8.880	125,597	-0.01(-0.16%)
Nov 16, 2004	8.829	8.952	8.815	8.894	133,915	+0.06(+0.69%)
Nov 15, 2004	8.999	8.999	8.793	8.833	79,018	-0.15(-1.65%)
Nov 12, 2004	8.981	9.010	8.938	8.981	58,224	+0.00(+0.00%)
Nov 11, 2004	8.891	9.053	8.873	8.981	70,700	+0.10(+1.18%)
Nov 10, 2004	8.905	8.999	8.873	8.876	146,392	-0.07(-0.81%)
Nov 09, 2004	8.941	9.010	8.909	8.948	73,750	-0.04(-0.44%)
Nov 08, 2004	9.161	9.161	8.988	8.988	126,706	-0.17(-1.89%)
Nov 05, 2004	9.179	9.197	9.125	9.161	72,918	-0.02(-0.20%)
Nov 04, 2004	9.179	9.194	9.017	9.179	175,227	-0.02(-0.20%)
Nov 03, 2004	9.089	9.197	9.057	9.197	249,809	+0.17(+1.92%)
Nov 02, 2004	9.017	9.082	8.974	9.024	122,548	+0.01(+0.08%)

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 Sunnyvale

Find A Business

or Browse Listings

American States Water Company (NY: AWR )

Historical Prices