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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American States Water Company (NY: AWR )

78.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2004 9.216 9.288 9.198 9.198 51,845 -0.04(-0.39%)
Jan 29, 2004 9.252 9.320 9.201 9.234 77,629 -0.04(-0.39%)
Jan 28, 2004 9.450 9.450 9.270 9.270 61,549 -0.18(-1.91%)
Jan 27, 2004 9.522 9.522 9.403 9.450 41,032 -0.02(-0.19%)
Jan 26, 2004 9.432 9.468 9.306 9.468 52,400 +0.00(+0.00%)
Jan 23, 2004 9.396 9.468 9.295 9.468 90,105 +0.07(+0.77%)
Jan 22, 2004 9.630 9.666 9.360 9.396 85,669 -0.20(-2.07%)
Jan 21, 2004 9.558 9.648 9.508 9.594 65,430 +0.04(+0.38%)
Jan 20, 2004 9.522 9.663 9.486 9.558 79,570 +0.05(+0.53%)
Jan 16, 2004 9.414 9.555 9.392 9.508 59,885 +0.13(+1.38%)
Jan 15, 2004 9.594 9.594 9.317 9.378 128,088 -0.28(-2.91%)
Jan 14, 2004 9.540 9.659 9.511 9.659 68,480 +0.16(+1.63%)
Jan 13, 2004 9.324 9.504 9.317 9.504 67,371 +0.13(+1.35%)
Jan 12, 2004 9.198 9.378 9.198 9.378 78,461 +0.17(+1.88%)
Jan 09, 2004 9.252 9.252 9.216 9.205 58,776 -0.08(-0.89%)
Jan 08, 2004 9.161 9.291 9.118 9.288 66,262 +0.16(+1.70%)
Jan 07, 2004 9.136 9.140 9.093 9.133 42,973 +0.04(+0.48%)
Jan 06, 2004 9.071 9.223 9.071 9.089 63,489 +0.00(+0.00%)
Jan 05, 2004 9.107 9.172 9.017 9.089 102,859 +0.05(+0.56%)
Jan 02, 2004 9.017 9.068 8.988 9.039 62,103 +0.02(+0.24%)
Dec 31, 2003 9.035 9.089 8.927 9.017 107,849 -0.09(-0.99%)
Dec 30, 2003 9.017 9.125 9.017 9.107 68,757 +0.01(+0.12%)
Dec 29, 2003 9.089 9.115 8.963 9.097 72,361 +0.04(+0.48%)
Dec 26, 2003 9.053 9.078 8.981 9.053 27,724 +0.04(+0.48%)
Dec 24, 2003 9.017 9.057 8.963 9.010 22,734 -0.06(-0.64%)
Dec 23, 2003 9.050 9.057 8.887 9.068 95,650 +0.05(+0.56%)
Dec 22, 2003 9.053 9.053 8.945 9.017 44,914 +0.00(+0.00%)
Dec 19, 2003 9.021 9.028 8.877 9.017 56,004 +0.00(+0.00%)
Dec 18, 2003 8.963 9.017 8.858 9.017 56,004 +0.09(+1.01%)
Dec 17, 2003 8.801 8.927 8.801 8.927 58,776 +0.10(+1.19%)
Dec 16, 2003 8.776 8.822 8.675 8.822 76,520 +0.03(+0.29%)
Dec 15, 2003 9.017 9.035 8.765 8.797 127,534 -0.38(-4.09%)
Dec 12, 2003 9.021 9.143 9.021 9.172 65,153 +0.16(+1.72%)
Dec 11, 2003 8.909 9.107 8.909 9.017 68,203 +0.07(+0.81%)
Dec 10, 2003 8.765 8.945 8.732 8.945 100,086 +0.18(+2.06%)
Dec 09, 2003 8.837 8.837 8.682 8.765 65,707 -0.05(-0.61%)
Dec 08, 2003 8.747 8.833 8.700 8.819 91,214 +0.07(+0.82%)
Dec 05, 2003 8.819 8.819 8.642 8.747 29,942 +0.02(+0.21%)
Dec 04, 2003 8.747 8.747 8.628 8.729 79,015 +0.01(+0.17%)
Dec 03, 2003 8.945 9.017 8.714 8.714 88,442 -0.30(-3.28%)
Dec 02, 2003 8.945 9.100 8.945 9.010 79,293 +0.14(+1.54%)
Dec 01, 2003 8.837 8.927 8.768 8.873 70,143 +0.12(+1.36%)
Nov 28, 2003 8.837 8.837 8.754 8.754 28,833 -0.08(-0.94%)
Nov 26, 2003 8.721 8.880 8.721 8.837 49,073 +0.16(+1.87%)
Nov 25, 2003 8.696 8.981 8.682 8.675 120,603 -0.16(-1.80%)
Nov 24, 2003 8.833 9.089 8.783 8.833 99,255 +0.03(+0.37%)
Nov 21, 2003 8.729 8.851 8.729 8.801 41,310 +0.07(+0.83%)
Nov 20, 2003 8.747 8.819 8.718 8.729 80,679 -0.05(-0.58%)
Nov 19, 2003 8.656 8.801 8.671 8.779 69,866 +0.12(+1.42%)
Nov 18, 2003 8.707 8.747 8.656 8.656 93,710 -0.02(-0.21%)
Nov 17, 2003 8.656 8.743 8.653 8.675 131,693 -0.19(-2.16%)
Nov 14, 2003 9.089 9.089 8.858 8.866 80,956 -0.30(-3.23%)
Nov 13, 2003 9.151 9.208 9.111 9.161 49,073 +0.04(+0.40%)
Nov 12, 2003 9.042 9.140 9.014 9.125 63,767 +0.17(+1.89%)
Nov 11, 2003 8.952 9.100 8.931 8.956 50,182 +0.02(+0.20%)
Nov 10, 2003 9.089 9.125 8.938 8.938 60,717 -0.14(-1.51%)
Nov 07, 2003 9.125 9.198 8.999 9.075 77,629 -0.02(-0.24%)
Nov 06, 2003 9.035 9.097 8.970 9.097 51,845 +0.04(+0.40%)
Nov 05, 2003 9.017 9.071 8.927 9.060 51,568 +0.01(+0.12%)
Nov 04, 2003 9.053 9.053 8.999 9.050 48,795 +0.16(+1.78%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.