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: 7:00 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 (%)
May 31, 2005 10.51 10.55 10.43 10.43 131,179 -0.10(-0.99%)
May 27, 2005 10.48 10.55 10.39 10.53 111,328 +0.06(+0.60%)
May 26, 2005 10.21 10.49 10.21 10.47 114,278 +0.29(+2.82%)
May 25, 2005 10.36 10.36 10.17 10.18 96,037 -0.17(-1.62%)
May 24, 2005 10.47 10.47 10.25 10.35 126,887 -0.05(-0.47%)
May 23, 2005 10.27 10.45 10.24 10.40 182,953 +0.23(+2.24%)
May 20, 2005 10.44 10.44 10.16 10.17 147,811 -0.29(-2.74%)
May 19, 2005 10.14 10.49 10.12 10.46 299,646 +0.26(+2.60%)
May 18, 2005 10.05 10.25 9.938 10.20 186,977 +0.20(+1.98%)
May 17, 2005 9.726 10.02 9.726 9.998 143,251 +0.27(+2.76%)
May 16, 2005 9.729 9.860 9.640 9.729 141,373 +0.02(+0.19%)
May 13, 2005 9.748 9.808 9.632 9.711 126,618 -0.03(-0.27%)
May 12, 2005 10.12 10.16 9.700 9.737 146,470 -0.40(-3.90%)
May 11, 2005 10.18 10.24 10.06 10.13 131,984 -0.05(-0.51%)
May 10, 2005 10.20 10.27 10.06 10.18 288,648 -0.02(-0.22%)
May 09, 2005 9.703 10.23 9.703 10.21 203,609 +0.48(+4.90%)
May 06, 2005 9.729 9.800 9.647 9.729 96,037 -0.12(-1.21%)
May 05, 2005 10.01 10.04 9.849 9.849 141,373 -0.17(-1.71%)
May 04, 2005 9.625 10.02 9.621 10.02 144,055 +0.37(+3.78%)
May 03, 2005 9.685 9.841 9.536 9.655 162,834 -0.03(-0.31%)
May 02, 2005 9.506 9.688 9.506 9.685 90,135 +0.22(+2.28%)
Apr 29, 2005 9.662 9.662 9.465 9.468 136,544 -0.12(-1.24%)
Apr 28, 2005 9.450 9.696 9.386 9.588 211,657 +0.10(+1.06%)
Apr 27, 2005 9.357 9.524 9.319 9.487 216,217 +0.14(+1.48%)
Apr 26, 2005 9.312 9.394 9.301 9.349 162,029 -0.01(-0.12%)
Apr 25, 2005 9.338 9.379 9.282 9.360 125,814 +0.04(+0.40%)
Apr 22, 2005 9.360 9.375 9.278 9.323 222,387 -0.03(-0.32%)
Apr 21, 2005 9.342 9.394 9.248 9.353 120,985 +0.05(+0.52%)
Apr 20, 2005 9.375 9.405 9.282 9.304 151,835 -0.10(-1.11%)
Apr 19, 2005 9.342 9.409 9.230 9.409 160,419 +0.07(+0.72%)
Apr 18, 2005 9.282 9.427 9.237 9.342 127,423 +0.04(+0.44%)
Apr 15, 2005 9.338 9.487 9.301 9.301 221,583 -0.03(-0.36%)
Apr 14, 2005 9.375 9.457 9.327 9.334 142,446 -0.06(-0.67%)
Apr 13, 2005 9.357 9.487 9.319 9.398 171,954 -0.03(-0.36%)
Apr 12, 2005 9.383 9.468 9.334 9.431 139,763 +0.05(+0.52%)
Apr 11, 2005 9.323 9.558 9.323 9.383 112,132 +0.06(+0.68%)
Apr 08, 2005 9.655 9.673 9.286 9.319 121,521 -0.30(-3.14%)
Apr 07, 2005 9.603 9.703 9.580 9.621 49,091 +0.02(+0.23%)
Apr 06, 2005 9.659 9.729 9.599 9.599 93,622 -0.06(-0.58%)
Apr 05, 2005 9.506 9.692 9.506 9.655 80,209 +0.11(+1.17%)
Apr 04, 2005 9.357 9.554 9.319 9.543 106,499 +0.19(+1.99%)
Apr 01, 2005 9.439 9.502 9.252 9.357 142,714 -0.07(-0.79%)
Mar 31, 2005 9.618 9.655 9.330 9.431 172,223 -0.22(-2.32%)
Mar 30, 2005 9.334 9.655 9.327 9.655 109,182 +0.29(+3.11%)
Mar 29, 2005 9.506 9.618 9.360 9.364 111,059 -0.14(-1.49%)
Mar 28, 2005 9.427 9.588 9.390 9.506 91,745 +0.12(+1.23%)
Mar 24, 2005 9.386 9.487 9.263 9.390 147,543 +0.03(+0.32%)
Mar 23, 2005 9.357 9.398 9.219 9.360 129,838 +0.00(+0.00%)
Mar 22, 2005 9.439 9.539 9.338 9.360 138,690 -0.08(-0.83%)
Mar 21, 2005 9.450 9.450 9.293 9.439 109,718 -0.07(-0.71%)
Mar 18, 2005 9.550 9.550 9.319 9.506 283,014 -0.01(-0.08%)
Mar 17, 2005 9.841 9.931 9.513 9.513 94,695 -0.33(-3.33%)
Mar 16, 2005 9.860 9.972 9.804 9.841 84,233 +0.01(+0.08%)
Mar 15, 2005 9.823 10.01 9.823 9.834 77,527 +0.05(+0.50%)
Mar 14, 2005 9.852 9.934 9.696 9.785 81,014 +0.01(+0.08%)
Mar 11, 2005 9.767 9.871 9.636 9.778 232,581 +0.05(+0.54%)
Mar 10, 2005 9.886 9.934 9.703 9.726 125,545 -0.20(-2.03%)
Mar 09, 2005 9.919 9.953 9.729 9.927 122,863 +0.01(+0.08%)
Mar 08, 2005 9.953 9.994 9.815 9.919 132,788 -0.08(-0.82%)
Mar 07, 2005 10.16 10.21 9.860 10.00 132,788 -0.19(-1.90%)
Mar 04, 2005 10.14 10.23 10.08 10.20 103,816 +0.07(+0.74%)
Mar 03, 2005 10.03 10.14 9.990 10.12 91,476 +0.06(+0.59%)
Mar 02, 2005 10.08 10.19 10.04 10.06 85,306 -0.08(-0.77%)
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.