Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

84.42 -0.13 (-0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 31, 2002 9.990 10.12 9.971 9.990 166,863 -0.03(-0.30%)
Oct 30, 2002 9.953 10.05 9.878 10.02 129,842 +0.07(+0.67%)
Oct 29, 2002 9.654 9.953 9.595 9.953 62,506 +0.30(+3.09%)
Oct 28, 2002 9.666 9.755 9.561 9.654 55,263 -0.04(-0.38%)
Oct 25, 2002 9.572 9.692 9.468 9.692 28,973 +0.15(+1.56%)
Oct 24, 2002 9.468 9.599 9.412 9.543 831,635 +0.11(+1.19%)
Oct 23, 2002 9.394 9.449 9.244 9.431 69,481 +0.04(+0.40%)
Oct 22, 2002 9.487 9.487 9.356 9.394 28,168 -0.03(-0.28%)
Oct 21, 2002 9.319 9.468 9.300 9.420 32,192 +0.06(+0.68%)
Oct 18, 2002 9.356 9.468 9.244 9.356 35,948 -0.07(-0.75%)
Oct 17, 2002 9.319 9.427 9.226 9.427 42,118 +0.16(+1.77%)
Oct 16, 2002 9.244 9.315 9.151 9.263 43,727 -0.02(-0.24%)
Oct 15, 2002 9.133 9.338 9.133 9.285 51,507 +0.08(+0.85%)
Oct 14, 2002 9.367 9.367 9.148 9.207 42,923 -0.16(-1.71%)
Oct 11, 2002 9.524 9.543 9.367 9.367 61,165 -0.08(-0.87%)
Oct 10, 2002 9.058 9.487 8.984 9.449 59,824 +0.35(+3.85%)
Oct 09, 2002 9.356 9.356 8.946 9.099 146,475 -0.33(-3.52%)
Oct 08, 2002 9.394 9.580 9.319 9.431 103,015 +0.10(+1.12%)
Oct 07, 2002 9.617 9.654 9.319 9.326 45,605 -0.25(-2.61%)
Oct 04, 2002 9.692 9.766 9.572 9.576 60,360 -0.08(-0.81%)
Oct 03, 2002 9.766 9.915 9.572 9.654 83,968 -0.13(-1.37%)
Oct 02, 2002 9.971 10.06 9.785 9.789 48,020 -0.20(-2.01%)
Oct 01, 2002 9.804 10.06 9.695 9.990 54,190 +0.22(+2.21%)
Sep 30, 2002 9.658 9.990 9.498 9.774 85,577 +0.12(+1.20%)
Sep 27, 2002 10.06 10.06 9.654 9.658 45,069 -0.41(-4.04%)
Sep 26, 2002 9.692 10.06 9.617 10.06 7,189,620 +0.43(+4.45%)
Sep 25, 2002 9.543 9.971 9.468 9.636 83,700 +0.18(+1.93%)
Sep 24, 2002 9.468 9.692 9.356 9.453 78,602 +0.02(+0.24%)
Sep 23, 2002 9.543 9.617 9.338 9.431 60,092 -0.07(-0.78%)
Sep 20, 2002 9.394 9.580 9.338 9.505 536,538 +0.15(+1.59%)
Sep 19, 2002 9.692 9.692 9.319 9.356 88,797 -0.45(-4.56%)
Sep 18, 2002 9.748 9.878 9.617 9.804 50,702 +0.11(+1.15%)
Sep 17, 2002 9.804 9.822 9.636 9.692 42,118 -0.12(-1.18%)
Sep 16, 2002 9.785 9.953 9.673 9.807 29,241 +0.05(+0.50%)
Sep 13, 2002 9.636 9.927 9.591 9.759 40,240 +0.13(+1.36%)
Sep 12, 2002 9.908 9.908 9.580 9.628 70,018 -0.28(-2.82%)
Sep 11, 2002 9.915 10.11 9.908 9.908 295,901 +0.03(+0.26%)
Sep 10, 2002 10.03 10.12 9.878 9.882 133,061 -0.11(-1.08%)
Sep 09, 2002 9.580 10.27 9.412 9.990 174,375 +0.45(+4.69%)
Sep 06, 2002 8.853 9.654 8.816 9.543 106,502 +0.78(+8.94%)
Sep 05, 2002 9.021 9.039 8.760 8.760 50,971 -0.22(-2.49%)
Sep 04, 2002 8.611 8.984 8.611 8.984 321,923 +0.41(+4.78%)
Sep 03, 2002 8.984 8.984 8.573 8.573 72,432 -0.37(-4.17%)
Aug 30, 2002 9.151 9.386 8.946 8.946 44,264 -0.19(-2.04%)
Aug 29, 2002 9.263 9.319 9.133 9.133 36,216 -0.11(-1.21%)
Aug 28, 2002 9.244 9.375 9.226 9.244 57,141 +0.02(+0.20%)
Aug 27, 2002 9.468 9.677 9.226 9.226 101,405 -0.21(-2.17%)
Aug 26, 2002 8.946 9.505 8.946 9.431 67,335 +0.48(+5.42%)
Aug 23, 2002 9.505 9.558 8.946 8.946 67,603 -0.50(-5.33%)
Aug 22, 2002 9.300 9.606 9.207 9.449 99,527 +0.17(+1.81%)
Aug 21, 2002 8.965 9.319 8.946 9.282 75,115 +0.32(+3.53%)
Aug 20, 2002 9.319 9.323 8.946 8.965 99,796 -0.36(-3.88%)
Aug 16, 2002 8.834 9.543 8.834 9.326 62,238 +0.44(+4.91%)
Aug 15, 2002 9.002 9.058 8.704 8.890 105,429 -0.21(-2.25%)
Aug 14, 2002 9.114 9.319 8.946 9.095 60,628 -0.02(-0.20%)
Aug 13, 2002 9.319 9.502 9.114 9.114 42,654 -0.21(-2.20%)
Aug 12, 2002 9.244 9.468 9.226 9.319 57,677 +0.13(+1.42%)
Aug 07, 2002 8.778 9.457 8.778 9.189 168,741 +0.37(+4.23%)
Aug 06, 2002 8.182 8.890 8.182 8.816 93,357 +0.63(+7.65%)
Aug 05, 2002 8.163 8.313 7.996 8.190 102,210 +0.06(+0.78%)
Aug 02, 2002 8.257 8.257 8.014 8.126 53,653 -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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.