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 )

70.92 +0.35 (+0.50%)

Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	9.035	9.089	8.927	9.017	107,853	-0.09(-0.99%)
Dec 30, 2003	9.017	9.125	9.017	9.107	68,759	+0.01(+0.12%)
Dec 29, 2003	9.089	9.114	8.963	9.096	72,364	+0.04(+0.48%)
Dec 26, 2003	9.053	9.078	8.981	9.053	27,725	+0.04(+0.48%)
Dec 24, 2003	9.017	9.057	8.963	9.010	22,735	-0.06(-0.64%)
Dec 23, 2003	9.049	9.057	8.887	9.067	95,654	+0.05(+0.56%)
Dec 22, 2003	9.053	9.053	8.945	9.017	44,915	+0.00(+0.00%)
Dec 19, 2003	9.020	9.028	8.876	9.017	56,006	+0.00(+0.00%)
Dec 18, 2003	8.963	9.017	8.858	9.017	56,006	+0.09(+1.01%)
Dec 17, 2003	8.800	8.927	8.800	8.927	58,778	+0.10(+1.19%)
Dec 16, 2003	8.775	8.822	8.674	8.822	76,523	+0.03(+0.29%)
Dec 15, 2003	9.017	9.035	8.764	8.797	127,538	-0.38(-4.09%)
Dec 12, 2003	9.020	9.143	9.020	9.172	65,155	+0.16(+1.72%)
Dec 11, 2003	8.909	9.107	8.909	9.017	68,205	+0.07(+0.81%)
Dec 10, 2003	8.764	8.945	8.732	8.945	100,090	+0.18(+2.06%)
Dec 09, 2003	8.837	8.837	8.681	8.764	65,710	-0.05(-0.61%)
Dec 08, 2003	8.746	8.833	8.699	8.819	91,217	+0.07(+0.82%)
Dec 05, 2003	8.819	8.819	8.642	8.746	29,943	+0.02(+0.21%)
Dec 04, 2003	8.746	8.746	8.627	8.728	79,018	+0.01(+0.17%)
Dec 03, 2003	8.945	9.017	8.714	8.714	88,445	-0.30(-3.28%)
Dec 02, 2003	8.945	9.100	8.945	9.010	79,295	+0.14(+1.54%)

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