Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 9:46AM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

SJW Corp. (SJW)

On Nov 25: 21.85   0.12 (0.55%)

MORE ON SJW

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 22.03 22.20 21.70 21.85 54,900 21.85 24-Nov-09 21.70 21.97 21.60 21.97 31,800 21.97 23-Nov-09 21.83 22.67 21.50 21.66 82,300 21.66 20-Nov-09 22.09 22.24 21.84 22.18 26,300 22.18 19-Nov-09 22.91 22.91 22.06 22.24 35,100 22.24 18-Nov-09 23.13 23.35 22.66 23.17 26,400 23.17 17-Nov-09 22.71 23.45 22.54 23.24 23,800 23.24 16-Nov-09 22.15 22.98 22.15 22.85 27,600 22.85 13-Nov-09 21.94 22.47 21.71 22.04 15,200 22.04 12-Nov-09 21.98 22.30 21.79 21.82 31,000 21.82 11-Nov-09 22.38 22.38 21.95 22.09 17,900 22.09 10-Nov-09 22.42 22.68 22.07 22.13 12,600 22.13 9-Nov-09 22.38 22.72 22.38 22.61 20,300 22.61 6-Nov-09 22.27 22.59 22.14 22.24 18,300 22.24 5-Nov-09 21.75 22.50 21.70 22.46 33,100 22.46 5-Nov-09 $ 0.165 Dividend 4-Nov-09 22.33 22.48 21.55 21.62 22,400 21.46 3-Nov-09 21.86 22.32 21.82 22.28 23,500 22.11 2-Nov-09 21.86 21.97 21.66 21.97 22,700 21.80 30-Oct-09 21.65 21.94 21.47 21.77 91,800 21.60 29-Oct-09 22.05 22.09 21.44 21.93 45,500 21.76 28-Oct-09 21.90 22.11 21.73 21.76 33,100 21.59 27-Oct-09 22.43 23.00 21.95 21.96 18,000 21.79 26-Oct-09 22.67 22.94 22.24 22.42 26,100 22.25 23-Oct-09 22.85 22.98 22.36 22.58 53,300 22.41 22-Oct-09 22.01 22.79 21.90 22.74 21,100 22.57 21-Oct-09 22.28 22.98 21.87 21.93 34,500 21.76 20-Oct-09 22.88 22.88 21.95 22.46 21,000 22.29 19-Oct-09 23.35 23.35 22.62 22.96 23,700 22.78 16-Oct-09 22.55 22.88 22.54 22.66 18,300 22.49 15-Oct-09 22.55 22.80 22.39 22.79 39,000 22.62 14-Oct-09 22.93 23.15 22.38 22.47 38,700 22.30 13-Oct-09 22.73 22.96 22.60 22.96 28,800 22.78 12-Oct-09 22.85 22.94 22.45 22.73 24,500 22.56 9-Oct-09 22.26 22.98 22.26 22.90 19,500 22.73 8-Oct-09 21.99 22.63 21.78 22.29 29,100 22.12 7-Oct-09 21.90 22.07 21.75 21.88 17,200 21.71 6-Oct-09 22.09 22.15 21.72 21.98 40,000 21.81 5-Oct-09 21.67 22.03 21.30 21.88 29,800 21.71 2-Oct-09 22.03 22.18 21.46 21.50 115,400 21.34 1-Oct-09 22.84 22.84 21.96 22.21 34,200 22.04 30-Sep-09 23.03 23.13 22.39 22.85 46,400 22.68 29-Sep-09 23.40 23.40 22.86 23.03 27,200 22.85 28-Sep-09 22.66 23.55 22.66 23.45 19,500 23.27 25-Sep-09 22.94 22.94 22.50 22.73 17,200 22.56 24-Sep-09 22.66 23.18 22.40 22.95 31,900 22.77 23-Sep-09 22.93 23.24 22.60 22.63 18,700 22.46 22-Sep-09 23.44 23.50 22.72 22.82 14,200 22.65 21-Sep-09 23.39 23.76 23.04 23.17 28,000 22.99 18-Sep-09 22.90 23.69 22.58 23.69 73,200 23.51 17-Sep-09 22.01 22.99 22.01 22.82 25,800 22.65 16-Sep-09 22.59 22.59 22.14 22.43 37,900 22.26 15-Sep-09 21.83 22.66 21.72 22.58 27,800 22.41 14-Sep-09 21.60 22.35 21.60 21.94 41,800 21.77 11-Sep-09 22.26 22.34 21.60 21.70 26,000 21.53 10-Sep-09 22.05 22.32 21.74 22.30 49,000 22.13 9-Sep-09 21.63 22.34 21.55 22.14 22,400 21.97 8-Sep-09 21.63 22.02 21.18 21.68 34,000 21.51 4-Sep-09 21.60 21.77 21.16 21.51 42,700 21.35 3-Sep-09 21.97 21.97 21.20 21.59 32,800 21.43 2-Sep-09 21.21 22.00 21.02 22.00 45,600 21.83 1-Sep-09 21.85 22.00 21.16 21.31 92,700 21.15 31-Aug-09 21.98 22.11 21.71 22.07 33,100 21.90 28-Aug-09 23.15 23.15 22.06 22.12 17,500 21.95 27-Aug-09 22.69 22.99 22.27 22.90 29,300 22.73 26-Aug-09 22.45 22.93 22.25 22.81 23,300 22.64 25-Aug-09 22.55 22.87 22.20 22.52 29,700 22.35 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions