Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

American States Water Company (NY: AWR )

78.29 -0.08 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 9.666 9.792 9.648 9.666 172,454 -0.03(-0.30%)
Oct 30, 2002 9.630 9.727 9.558 9.695 134,192 +0.06(+0.67%)
Oct 29, 2002 9.341 9.630 9.284 9.630 64,601 +0.29(+3.09%)
Oct 28, 2002 9.352 9.439 9.251 9.341 57,115 -0.04(-0.38%)
Oct 25, 2002 9.262 9.378 9.161 9.378 29,943 +0.14(+1.56%)
Oct 24, 2002 9.161 9.287 9.107 9.233 859,499 +0.11(+1.19%)
Oct 23, 2002 9.089 9.143 8.945 9.125 71,809 +0.04(+0.40%)
Oct 22, 2002 9.179 9.179 9.053 9.089 29,112 -0.03(-0.28%)
Oct 21, 2002 9.017 9.161 8.999 9.114 33,270 +0.06(+0.68%)
Oct 18, 2002 9.053 9.161 8.945 9.053 37,152 -0.07(-0.75%)
Oct 17, 2002 9.017 9.121 8.927 9.121 43,529 +0.16(+1.77%)
Oct 16, 2002 8.945 9.013 8.855 8.963 45,193 -0.02(-0.24%)
Oct 15, 2002 8.837 9.035 8.837 8.984 53,233 +0.08(+0.85%)
Oct 14, 2002 9.064 9.064 8.851 8.909 44,361 -0.16(-1.71%)
Oct 11, 2002 9.215 9.233 9.064 9.064 63,214 -0.08(-0.87%)
Oct 10, 2002 8.764 9.179 8.692 9.143 61,828 +0.34(+3.85%)
Oct 09, 2002 9.053 9.053 8.656 8.804 151,382 -0.32(-3.52%)
Oct 08, 2002 9.089 9.269 9.017 9.125 106,467 +0.10(+1.12%)
Oct 07, 2002 9.305 9.341 9.017 9.024 47,133 -0.24(-2.61%)
Oct 04, 2002 9.378 9.450 9.262 9.266 62,383 -0.08(-0.81%)
Oct 03, 2002 9.450 9.594 9.262 9.341 86,781 -0.13(-1.37%)
Oct 02, 2002 9.648 9.738 9.468 9.471 49,629 -0.19(-2.01%)
Oct 01, 2002 9.486 9.738 9.381 9.666 56,006 +0.21(+2.21%)
Sep 30, 2002 9.345 9.666 9.190 9.457 88,445 +0.11(+1.20%)
Sep 27, 2002 9.738 9.738 9.341 9.345 46,579 -0.39(-4.04%)
Sep 26, 2002 9.378 9.738 9.305 9.738 7,430,514 +0.41(+4.45%)
Sep 25, 2002 9.233 9.648 9.161 9.323 86,504 +0.18(+1.93%)
Sep 24, 2002 9.161 9.378 9.053 9.147 81,236 +0.02(+0.24%)
Sep 23, 2002 9.233 9.305 9.035 9.125 62,105 -0.07(-0.78%)
Sep 20, 2002 9.089 9.269 9.035 9.197 554,516 +0.14(+1.59%)
Sep 19, 2002 9.378 9.378 9.017 9.053 91,772 -0.43(-4.56%)
Sep 18, 2002 9.432 9.558 9.305 9.486 52,401 +0.11(+1.15%)
Sep 17, 2002 9.486 9.504 9.323 9.378 43,529 -0.11(-1.18%)
Sep 16, 2002 9.468 9.630 9.360 9.489 30,221 +0.05(+0.50%)
Sep 13, 2002 9.323 9.605 9.280 9.442 41,588 +0.13(+1.36%)
Sep 12, 2002 9.587 9.587 9.269 9.316 72,364 -0.27(-2.82%)
Sep 11, 2002 9.594 9.781 9.587 9.587 305,815 +0.03(+0.26%)
Sep 10, 2002 9.702 9.792 9.558 9.561 137,519 -0.10(-1.08%)
Sep 09, 2002 9.269 9.937 9.107 9.666 180,217 +0.43(+4.69%)
Sep 06, 2002 8.566 9.341 8.530 9.233 110,071 +0.76(+8.94%)
Sep 05, 2002 8.728 8.746 8.476 8.476 52,679 -0.22(-2.49%)
Sep 04, 2002 8.332 8.692 8.332 8.692 332,709 +0.40(+4.78%)
Sep 03, 2002 8.692 8.692 8.296 8.296 74,859 -0.36(-4.17%)
Aug 30, 2002 8.855 9.082 8.656 8.656 45,747 -0.18(-2.04%)
Aug 29, 2002 8.963 9.017 8.837 8.837 37,429 -0.11(-1.21%)
Aug 28, 2002 8.945 9.071 8.927 8.945 59,055 +0.02(+0.20%)
Aug 27, 2002 9.161 9.363 8.927 8.927 104,803 -0.20(-2.17%)
Aug 26, 2002 8.656 9.197 8.656 9.125 69,591 +0.47(+5.42%)
Aug 23, 2002 9.197 9.248 8.656 8.656 69,869 -0.49(-5.33%)
Aug 22, 2002 8.999 9.295 8.909 9.143 102,862 +0.16(+1.81%)
Aug 21, 2002 8.674 9.017 8.656 8.981 77,632 +0.31(+3.53%)
Aug 20, 2002 9.017 9.020 8.656 8.674 103,139 -0.35(-3.88%)
Aug 16, 2002 8.548 9.233 8.548 9.024 64,323 +0.42(+4.91%)
Aug 15, 2002 8.710 8.764 8.422 8.602 108,962 -0.20(-2.25%)
Aug 14, 2002 8.819 9.017 8.656 8.800 62,660 -0.02(-0.20%)
Aug 13, 2002 9.017 9.194 8.819 8.819 44,084 -0.20(-2.20%)
Aug 12, 2002 8.945 9.161 8.927 9.017 59,610 +0.13(+1.42%)
Aug 07, 2002 8.494 9.150 8.494 8.891 174,395 +0.36(+4.23%)
Aug 06, 2002 7.917 8.602 7.917 8.530 96,485 +0.61(+7.65%)
Aug 05, 2002 7.899 8.043 7.736 7.924 105,635 +0.06(+0.78%)
Aug 02, 2002 7.989 7.989 7.755 7.863 55,451 -0.09(-1.13%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.