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 )

78.29 -0.08 (-0.10%)
Official Closing 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 (%)
Nov 29, 2002 8.765 8.768 8.581 8.620 79,570 -0.08(-0.91%)
Nov 27, 2002 8.602 8.855 8.527 8.700 117,830 +0.13(+1.56%)
Nov 26, 2002 8.711 8.729 8.447 8.566 195,183 -0.13(-1.49%)
Nov 25, 2002 9.125 9.125 8.656 8.696 218,194 -0.43(-4.70%)
Nov 22, 2002 9.107 9.198 9.075 9.125 111,454 +0.05(+0.60%)
Nov 21, 2002 9.107 9.212 9.053 9.071 75,966 -0.05(-0.59%)
Nov 20, 2002 9.270 9.284 9.118 9.125 81,233 -0.14(-1.56%)
Nov 19, 2002 9.342 9.378 9.270 9.270 60,440 -0.10(-1.08%)
Nov 18, 2002 9.414 9.699 9.360 9.371 150,268 -0.03(-0.35%)
Nov 15, 2002 9.558 9.594 9.385 9.403 65,707 -0.14(-1.44%)
Nov 14, 2002 9.666 9.811 9.540 9.540 77,629 -0.11(-1.12%)
Nov 13, 2002 9.522 9.735 9.436 9.648 62,380 +0.07(+0.75%)
Nov 12, 2002 9.558 9.702 9.522 9.576 39,923 +0.07(+0.76%)
Nov 11, 2002 9.522 9.627 9.414 9.504 32,160 +0.06(+0.65%)
Nov 08, 2002 9.418 9.508 9.385 9.443 59,885 +0.04(+0.38%)
Nov 07, 2002 9.576 9.764 9.381 9.407 98,423 -0.16(-1.66%)
Nov 06, 2002 9.378 9.739 9.324 9.565 83,174 +0.15(+1.61%)
Nov 05, 2002 9.558 9.558 9.313 9.414 60,162 -0.07(-0.76%)
Nov 04, 2002 9.731 9.731 9.432 9.486 80,679 -0.23(-2.41%)
Nov 01, 2002 9.702 9.739 9.558 9.721 113,672 +0.05(+0.56%)
Oct 31, 2002 9.666 9.793 9.648 9.666 172,448 -0.03(-0.30%)
Oct 30, 2002 9.630 9.728 9.558 9.695 134,188 +0.06(+0.67%)
Oct 29, 2002 9.342 9.630 9.284 9.630 64,598 +0.29(+3.09%)
Oct 28, 2002 9.353 9.439 9.252 9.342 57,113 -0.04(-0.38%)
Oct 25, 2002 9.262 9.378 9.161 9.378 29,942 +0.14(+1.56%)
Oct 24, 2002 9.161 9.288 9.107 9.234 859,471 +0.11(+1.19%)
Oct 23, 2002 9.089 9.143 8.945 9.125 71,807 +0.04(+0.40%)
Oct 22, 2002 9.179 9.179 9.053 9.089 29,111 -0.03(-0.28%)
Oct 21, 2002 9.017 9.161 8.999 9.115 33,269 +0.06(+0.68%)
Oct 18, 2002 9.053 9.161 8.945 9.053 37,151 -0.07(-0.75%)
Oct 17, 2002 9.017 9.122 8.927 9.122 43,528 +0.16(+1.77%)
Oct 16, 2002 8.945 9.014 8.855 8.963 45,191 -0.02(-0.24%)
Oct 15, 2002 8.837 9.035 8.837 8.985 53,231 +0.08(+0.85%)
Oct 14, 2002 9.064 9.064 8.851 8.909 44,359 -0.16(-1.71%)
Oct 11, 2002 9.216 9.234 9.064 9.064 63,212 -0.08(-0.87%)
Oct 10, 2002 8.765 9.179 8.693 9.143 61,826 +0.34(+3.85%)
Oct 09, 2002 9.053 9.053 8.656 8.804 151,377 -0.32(-3.52%)
Oct 08, 2002 9.089 9.270 9.017 9.125 106,463 +0.10(+1.12%)
Oct 07, 2002 9.306 9.342 9.017 9.024 47,132 -0.24(-2.61%)
Oct 04, 2002 9.378 9.450 9.262 9.266 62,380 -0.08(-0.81%)
Oct 03, 2002 9.450 9.594 9.262 9.342 86,778 -0.13(-1.37%)
Oct 02, 2002 9.648 9.739 9.468 9.472 49,627 -0.19(-2.01%)
Oct 01, 2002 9.486 9.739 9.381 9.666 56,004 +0.21(+2.21%)
Sep 30, 2002 9.345 9.666 9.190 9.457 88,442 +0.11(+1.20%)
Sep 27, 2002 9.739 9.739 9.342 9.345 46,577 -0.39(-4.04%)
Sep 26, 2002 9.378 9.739 9.306 9.739 7,430,267 +0.41(+4.45%)
Sep 25, 2002 9.234 9.648 9.161 9.324 86,501 +0.18(+1.93%)
Sep 24, 2002 9.161 9.378 9.053 9.147 81,233 +0.02(+0.24%)
Sep 23, 2002 9.234 9.306 9.035 9.125 62,103 -0.07(-0.78%)
Sep 20, 2002 9.089 9.270 9.035 9.198 554,497 +0.14(+1.59%)
Sep 19, 2002 9.378 9.378 9.017 9.053 91,769 -0.43(-4.56%)
Sep 18, 2002 9.432 9.558 9.306 9.486 52,400 +0.11(+1.15%)
Sep 17, 2002 9.486 9.504 9.324 9.378 43,528 -0.11(-1.18%)
Sep 16, 2002 9.468 9.630 9.360 9.490 30,220 +0.05(+0.50%)
Sep 13, 2002 9.324 9.605 9.280 9.443 41,587 +0.13(+1.36%)
Sep 12, 2002 9.587 9.587 9.270 9.317 72,361 -0.27(-2.82%)
Sep 11, 2002 9.594 9.782 9.587 9.587 305,805 +0.03(+0.26%)
Sep 10, 2002 9.702 9.793 9.558 9.562 137,515 -0.10(-1.08%)
Sep 09, 2002 9.270 9.937 9.107 9.666 180,211 +0.43(+4.69%)
Sep 06, 2002 8.566 9.342 8.530 9.234 110,067 +0.76(+8.94%)
Sep 05, 2002 8.729 8.747 8.476 8.476 52,677 -0.22(-2.49%)
Sep 04, 2002 8.332 8.693 8.332 8.693 332,698 +0.40(+4.78%)
Sep 03, 2002 8.693 8.693 8.296 8.296 74,857 -0.36(-4.17%)
Aug 30, 2002 8.855 9.082 8.656 8.656 45,746 -0.18(-2.04%)
Aug 29, 2002 8.963 9.017 8.837 8.837 37,428 -0.11(-1.21%)
Aug 28, 2002 8.945 9.071 8.927 8.945 59,053 +0.02(+0.20%)
Aug 27, 2002 9.161 9.363 8.927 8.927 104,800 -0.20(-2.17%)
Aug 26, 2002 8.656 9.198 8.656 9.125 69,589 +0.47(+5.42%)
Aug 23, 2002 9.198 9.248 8.656 8.656 69,866 -0.49(-5.33%)
Aug 22, 2002 8.999 9.295 8.909 9.143 102,859 +0.16(+1.81%)
Aug 21, 2002 8.675 9.017 8.656 8.981 77,629 +0.31(+3.53%)
Aug 20, 2002 9.017 9.021 8.656 8.675 103,136 -0.35(-3.88%)
Aug 16, 2002 8.548 9.234 8.548 9.024 64,321 +0.42(+4.91%)
Aug 15, 2002 8.711 8.765 8.422 8.602 108,958 -0.20(-2.25%)
Aug 14, 2002 8.819 9.017 8.656 8.801 62,658 -0.02(-0.20%)
Aug 13, 2002 9.017 9.194 8.819 8.819 44,082 -0.20(-2.20%)
Aug 12, 2002 8.945 9.161 8.927 9.017 59,608 +0.13(+1.42%)
Aug 07, 2002 8.494 9.151 8.494 8.891 174,389 +0.36(+4.23%)
Aug 06, 2002 7.917 8.602 7.917 8.530 96,482 +0.61(+7.65%)
Aug 05, 2002 7.899 8.043 7.737 7.924 105,631 +0.06(+0.78%)
Aug 02, 2002 7.989 7.989 7.755 7.863 55,449 -0.09(-1.13%)
Aug 01, 2002 7.971 8.206 7.863 7.953 107,572 +0.02(+0.23%)
Jul 31, 2002 8.296 8.296 7.935 7.935 85,392 -0.34(-4.10%)
Jul 30, 2002 8.386 8.440 8.188 8.274 69,589 -0.09(-1.12%)
Jul 29, 2002 8.440 8.653 8.115 8.368 118,107 +0.02(+0.22%)
Jul 26, 2002 7.971 8.372 7.971 8.350 93,710 +0.38(+4.75%)
Jul 25, 2002 7.737 7.971 7.592 7.971 116,167 +0.29(+3.76%)
Jul 24, 2002 7.358 7.683 7.304 7.683 184,924 +0.10(+1.38%)
Jul 23, 2002 8.314 8.422 7.574 7.578 146,110 -0.69(-8.29%)
Jul 22, 2002 7.737 8.350 7.737 8.263 260,891 +0.53(+6.81%)
Jul 19, 2002 8.141 8.170 7.683 7.737 359,037 -0.02(-0.23%)
Jul 17, 2002 7.791 7.827 7.340 7.755 268,099 -0.50(-6.11%)
Jul 12, 2002 8.458 8.476 8.170 8.260 110,899 -0.18(-2.14%)
Jul 11, 2002 8.476 8.548 8.332 8.440 77,629 -0.04(-0.43%)
Jul 10, 2002 8.368 8.476 8.296 8.476 141,396 +0.07(+0.86%)
Jul 09, 2002 8.656 8.656 8.404 8.404 125,870 -0.27(-3.12%)
Jul 08, 2002 8.819 8.819 8.656 8.675 90,383 -0.14(-1.64%)
Jul 05, 2002 8.837 8.909 8.801 8.819 26,061 -0.01(-0.16%)
Jul 04, 2002 8.945 8.945 8.656 8.833 94,541 +0.00(+0.00%)
Jul 03, 2002 8.945 8.945 8.656 8.833 221,799 -0.15(-1.65%)
Jul 02, 2002 9.089 9.198 8.913 8.981 58,776 -0.14(-1.58%)
Jul 01, 2002 9.558 9.558 9.107 9.125 154,150 -0.43(-4.53%)
Jun 28, 2002 9.832 9.832 9.378 9.558 245,642 -0.27(-2.75%)
Jun 27, 2002 9.919 9.973 9.829 9.829 150,268 -0.06(-0.58%)
Jun 26, 2002 9.612 9.901 9.558 9.886 77,906 +0.18(+1.90%)
Jun 25, 2002 10.28 10.39 9.594 9.702 174,112 -0.70(-6.76%)
Jun 21, 2002 10.28 10.42 10.19 10.41 155,536 +0.20(+1.94%)
Jun 20, 2002 10.06 10.46 10.01 10.21 87,887 +0.14(+1.43%)
Jun 19, 2002 9.612 10.17 9.612 10.06 408,941 +0.40(+4.10%)
Jun 18, 2002 9.731 9.829 9.612 9.666 72,361 -0.06(-0.67%)
Jun 17, 2002 9.234 9.739 9.234 9.731 70,421 +0.52(+5.60%)
Jun 14, 2002 9.306 9.558 9.216 9.216 75,688 +0.18(+2.00%)
Jun 12, 2002 8.693 9.035 8.693 9.035 85,947 +0.36(+4.16%)
Jun 11, 2002 8.747 8.887 8.653 8.675 95,096 -0.02(-0.21%)
Jun 10, 2002 12.95 8.963 8.638 8.693 77,906 +0.16(+1.83%)
Jun 06, 2002 8.717 8.717 8.536 8.536 74,025 -0.17(-1.93%)
Jun 05, 2002 8.681 8.721 8.681 8.705 35,765 -0.43(-4.71%)
May 31, 2002 9.089 9.185 9.068 9.135 72,361 +0.06(+0.64%)
May 28, 2002 9.065 9.099 8.945 9.077 62,796 +0.01(+0.13%)
May 27, 2002 9.258 9.282 9.065 9.065 56,558 +0.00(+0.00%)
May 24, 2002 9.258 9.282 9.065 9.065 54,895 -0.18(-1.95%)
May 23, 2002 9.185 9.308 9.065 9.246 81,095 +0.06(+0.65%)
May 22, 2002 9.270 9.354 9.161 9.185 98,977 -0.08(-0.91%)
May 21, 2002 9.161 9.366 9.161 9.270 138,485 +0.14(+1.58%)
May 20, 2002 9.185 9.193 9.089 9.125 123,930 -0.02(-0.26%)
May 17, 2002 9.017 9.161 9.017 9.149 53,647 +0.11(+1.20%)
May 16, 2002 9.161 9.234 9.005 9.041 111,454 -0.10(-1.05%)
May 15, 2002 9.041 9.236 9.041 9.137 127,257 +0.12(+1.33%)
May 14, 2002 9.029 9.065 8.899 9.017 145,971 +0.00(+0.00%)
May 13, 2002 9.077 9.125 9.017 9.017 93,571 -0.11(-1.16%)
May 10, 2002 9.270 9.282 9.113 9.123 56,974 -0.14(-1.53%)
May 09, 2002 9.618 9.633 9.248 9.265 124,346 -0.38(-3.89%)
May 08, 2002 9.739 9.748 9.635 9.640 77,352 -0.05(-0.52%)
May 07, 2002 9.714 9.873 9.690 9.690 137,238 +0.00(+0.05%)
May 06, 2002 10.05 10.05 9.686 9.686 146,803 -0.40(-3.98%)
May 03, 2002 9.835 10.10 9.835 10.09 160,942 +0.28(+2.82%)
May 02, 2002 9.498 9.835 9.498 9.811 131,415 +0.34(+3.55%)
May 01, 2002 9.378 9.546 9.378 9.474 106,047 +0.12(+1.29%)
Apr 30, 2002 9.450 9.474 9.294 9.354 147,634 -0.09(-0.92%)
Apr 29, 2002 9.354 9.558 9.354 9.440 104,800 +0.12(+1.24%)
Apr 26, 2002 9.306 9.351 9.161 9.325 156,368 +0.06(+0.60%)
Apr 25, 2002 9.198 9.402 9.198 9.270 51,568 +0.09(+0.97%)
Apr 24, 2002 9.258 9.258 9.149 9.181 39,092 -0.05(-0.57%)
Apr 23, 2002 9.246 9.294 9.198 9.234 51,984 +0.02(+0.26%)
Apr 22, 2002 9.113 9.306 9.113 9.210 70,698 +0.14(+1.59%)
Apr 19, 2002 9.077 9.210 9.029 9.065 53,647 -0.01(-0.13%)
Apr 18, 2002 8.981 9.113 8.981 9.077 41,587 +0.13(+1.40%)
Apr 17, 2002 9.198 9.198 8.902 8.952 69,450 -0.19(-2.03%)
Apr 16, 2002 8.919 9.161 8.919 9.137 54,479 +0.22(+2.45%)
Apr 15, 2002 9.137 9.234 8.897 8.919 84,838 -0.27(-2.91%)
Apr 12, 2002 8.921 9.270 8.921 9.185 165,933 +0.26(+2.96%)
Apr 11, 2002 8.753 9.017 8.753 8.921 269,069 +0.17(+1.92%)
Apr 10, 2002 8.584 8.777 8.560 8.753 194,212 +0.19(+2.25%)
Apr 09, 2002 8.551 8.596 8.536 8.560 28,279 +0.01(+0.11%)
Apr 08, 2002 8.512 8.594 8.464 8.551 39,092 +0.04(+0.45%)
Apr 05, 2002 8.584 8.589 8.512 8.512 16,634 -0.07(-0.84%)
Apr 04, 2002 8.515 8.596 8.433 8.584 46,577 +0.07(+0.85%)
Apr 03, 2002 8.541 8.596 8.488 8.512 30,358 -0.02(-0.23%)
Apr 02, 2002 8.536 8.596 8.531 8.531 28,279 -0.03(-0.34%)
Apr 01, 2002 8.476 8.584 8.476 8.560 1,039,682 +0.08(+0.99%)
Mar 29, 2002 8.524 8.558 8.440 8.476 58,222 +0.00(+0.00%)
Mar 28, 2002 8.524 8.558 8.440 8.476 58,222 -0.06(-0.68%)
Mar 27, 2002 8.392 8.534 8.392 8.534 18,714 +0.12(+1.40%)
Mar 26, 2002 8.440 8.440 8.368 8.416 47,825 -0.05(-0.57%)
Mar 25, 2002 8.584 8.594 8.452 8.464 51,984 -0.11(-1.32%)
Mar 22, 2002 8.596 8.656 8.577 8.577 69,866 -0.02(-0.22%)
Mar 21, 2002 8.560 8.596 8.560 8.596 81,511 +0.01(+0.14%)
Mar 20, 2002 8.596 8.596 8.536 8.584 48,241 -0.05(-0.56%)
Mar 19, 2002 8.416 8.632 8.392 8.632 56,142 +0.22(+2.57%)
Mar 18, 2002 8.392 8.416 8.385 8.416 24,536 +0.04(+0.43%)
Mar 15, 2002 8.344 8.440 8.344 8.380 123,930 -0.01(-0.14%)
Mar 14, 2002 8.380 8.392 8.284 8.392 87,333 +0.04(+0.43%)
Mar 13, 2002 8.397 8.397 8.296 8.356 46,161 -0.05(-0.63%)
Mar 12, 2002 8.416 8.416 8.392 8.409 19,961 -0.01(-0.09%)
Mar 11, 2002 8.404 8.416 8.380 8.416 31,606 +0.00(+0.00%)
Mar 08, 2002 8.416 8.416 8.380 8.416 50,736 +0.00(+0.00%)
Mar 07, 2002 8.368 8.500 8.368 8.416 410,466 +0.01(+0.14%)
Mar 06, 2002 8.392 8.416 8.368 8.404 53,647 +0.00(+0.00%)
Mar 05, 2002 8.356 8.440 8.334 8.404 60,301 +0.05(+0.58%)
Mar 04, 2002 8.296 8.406 8.296 8.356 4,449,842 +0.10(+1.16%)
Mar 01, 2002 8.368 8.416 8.236 8.260 56,974 -0.14(-1.72%)
Feb 28, 2002 8.272 8.414 8.272 8.404 27,447 +0.13(+1.60%)
Feb 27, 2002 8.152 8.320 8.152 8.272 30,358 +0.06(+0.73%)
Feb 26, 2002 8.236 8.260 8.147 8.212 29,942 -0.08(-1.01%)
Feb 25, 2002 8.404 8.416 8.260 8.296 38,260 -0.10(-1.15%)
Feb 22, 2002 8.176 8.392 8.176 8.392 67,787 +0.22(+2.65%)
Feb 21, 2002 8.127 8.296 8.115 8.176 62,796 +0.04(+0.44%)
Feb 20, 2002 8.079 8.139 7.911 8.139 84,006 +0.07(+0.89%)
Feb 19, 2002 8.103 8.115 8.036 8.067 28,279 -0.06(-0.74%)
Feb 18, 2002 8.236 8.236 8.111 8.127 34,101 +0.00(+0.00%)
Feb 15, 2002 8.236 8.236 8.111 8.127 34,101 -0.11(-1.31%)
Feb 14, 2002 8.404 8.404 8.202 8.236 74,857 -0.18(-2.14%)
Feb 13, 2002 8.392 8.416 8.392 8.416 22,457 +0.00(+0.03%)
Feb 12, 2002 8.416 8.464 8.392 8.414 50,736 -0.04(-0.46%)
Feb 11, 2002 8.416 8.464 8.414 8.452 27,863 +0.04(+0.43%)
Feb 08, 2002 8.392 8.416 8.344 8.416 73,609 +0.06(+0.72%)
Feb 07, 2002 8.392 8.423 8.344 8.356 76,936 -0.04(-0.43%)
Feb 06, 2002 8.428 8.450 8.368 8.392 44,914 -0.08(-0.99%)
Feb 05, 2002 8.464 8.476 8.404 8.476 93,155 +0.02(+0.28%)
Feb 04, 2002 8.608 8.632 8.416 8.452 76,520 -0.17(-1.95%)
Feb 01, 2002 8.681 8.741 8.620 8.620 54,479 -0.08(-0.97%)
Jan 31, 2002 8.669 8.705 8.584 8.705 44,914 +0.05(+0.56%)
Jan 30, 2002 8.765 8.765 8.656 8.656 100,225 -0.11(-1.23%)
Jan 29, 2002 8.717 8.765 8.656 8.765 49,488 +0.06(+0.69%)
Jan 28, 2002 8.656 8.765 8.656 8.705 28,695 +0.02(+0.25%)
Jan 25, 2002 8.813 8.813 8.681 8.683 21,209 -0.13(-1.47%)
Jan 24, 2002 8.729 8.892 8.729 8.813 101,888 +0.06(+0.69%)
Jan 23, 2002 8.464 8.753 8.440 8.753 49,488 +0.29(+3.41%)
Jan 22, 2002 8.608 8.608 8.442 8.464 55,311 -0.14(-1.68%)
Jan 21, 2002 8.753 8.753 8.584 8.608 28,695 +0.00(+0.00%)
Jan 18, 2002 8.753 8.753 8.584 8.608 28,695 -0.14(-1.65%)
Jan 17, 2002 8.765 8.777 8.681 8.753 57,390 +0.02(+0.28%)
Jan 16, 2002 8.825 8.825 8.705 8.729 25,368 -0.10(-1.09%)
Jan 15, 2002 8.801 8.849 8.681 8.825 36,596 +0.02(+0.27%)
Jan 14, 2002 8.861 8.883 8.801 8.801 32,022 -0.06(-0.68%)
Jan 11, 2002 8.933 8.957 8.861 8.861 15,803 -0.07(-0.81%)
Jan 10, 2002 8.801 9.041 8.777 8.933 75,273 +0.53(+6.29%)
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.