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 )

73.53 +0.74 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 31, 2003 8.123 8.316 8.123 8.301 75,829 +0.18(+2.19%)
Jan 30, 2003 8.486 8.486 8.123 8.123 106,161 -0.33(-3.86%)
Jan 29, 2003 8.540 8.540 8.406 8.450 56,803 -0.04(-0.43%)
Jan 28, 2003 8.414 8.609 8.160 8.486 104,783 +0.14(+1.69%)
Jan 27, 2003 8.305 8.395 8.142 8.345 98,165 -0.01(-0.17%)
Jan 24, 2003 8.540 8.540 8.359 8.359 66,730 -0.13(-1.50%)
Jan 23, 2003 8.740 8.758 8.432 8.486 133,184 -0.25(-2.90%)
Jan 22, 2003 8.849 8.849 8.718 8.740 94,856 -0.05(-0.54%)
Jan 21, 2003 8.631 8.823 8.599 8.787 157,174 +0.26(+3.11%)
Jan 17, 2003 8.486 8.631 8.363 8.522 55,700 +0.00(+0.04%)
Jan 16, 2003 8.450 8.696 8.432 8.519 74,451 +0.13(+1.60%)
Jan 15, 2003 8.341 8.457 8.276 8.385 78,035 +0.04(+0.43%)
Jan 14, 2003 8.377 8.377 8.051 8.348 194,124 +0.01(+0.09%)
Jan 13, 2003 8.377 8.414 8.287 8.341 81,069 -0.02(-0.22%)
Jan 10, 2003 8.414 8.421 8.341 8.359 50,461 -0.04(-0.43%)
Jan 09, 2003 8.341 8.508 8.341 8.395 66,730 +0.05(+0.61%)
Jan 08, 2003 8.461 8.511 8.345 8.345 64,524 -0.12(-1.37%)
Jan 07, 2003 8.577 8.649 8.457 8.461 56,527 -0.08(-0.93%)
Jan 06, 2003 8.377 8.559 8.374 8.540 42,464 +0.18(+2.17%)
Jan 03, 2003 8.432 8.435 8.348 8.359 78,863 -0.15(-1.71%)
Jan 02, 2003 8.395 8.504 8.341 8.504 54,873 +0.11(+1.30%)
Dec 31, 2002 8.359 8.577 8.359 8.395 79,138 +0.04(+0.43%)
Dec 30, 2002 8.341 8.486 8.341 8.359 109,746 +0.02(+0.22%)
Dec 27, 2002 8.649 8.649 8.341 8.341 76,105 -0.29(-3.36%)
Dec 26, 2002 8.631 8.664 8.595 8.631 21,783 -0.04(-0.46%)
Dec 24, 2002 8.649 8.704 8.649 8.671 15,717 +0.00(+0.04%)
Dec 23, 2002 8.504 8.758 8.501 8.667 67,281 +0.13(+1.49%)
Dec 20, 2002 8.613 8.642 8.377 8.540 225,007 -0.25(-2.89%)
Dec 19, 2002 8.852 8.929 8.704 8.794 43,291 -0.05(-0.61%)
Dec 18, 2002 8.885 9.103 8.823 8.849 69,487 -0.02(-0.20%)
Dec 17, 2002 8.849 8.907 8.831 8.867 28,953 +0.02(+0.21%)
Dec 16, 2002 8.671 8.849 8.649 8.849 56,803 +0.18(+2.05%)
Dec 13, 2002 8.794 8.849 8.671 8.671 36,398 -0.14(-1.60%)
Dec 12, 2002 8.667 8.863 8.559 8.812 86,308 +0.16(+1.89%)
Dec 11, 2002 8.686 8.686 8.577 8.649 46,600 +0.00(+0.00%)
Dec 10, 2002 8.649 8.740 8.635 8.649 53,770 +0.02(+0.21%)
Dec 09, 2002 8.649 8.667 8.486 8.631 126,842 -0.06(-0.71%)
Dec 06, 2002 8.722 8.776 8.540 8.693 130,151 -0.05(-0.54%)
Dec 05, 2002 8.722 8.776 8.667 8.740 87,135 +0.07(+0.84%)
Dec 04, 2002 8.667 8.736 8.631 8.667 68,660 -0.01(-0.17%)
Dec 03, 2002 8.722 8.849 8.649 8.682 65,627 -0.00(-0.04%)
Dec 02, 2002 8.631 8.718 8.559 8.686 87,411 +0.02(+0.21%)
Nov 29, 2002 8.812 8.816 8.628 8.667 79,138 -0.08(-0.91%)
Nov 27, 2002 8.649 8.903 8.573 8.747 117,191 +0.13(+1.56%)
Nov 26, 2002 8.758 8.776 8.493 8.613 194,124 -0.13(-1.49%)
Nov 25, 2002 9.175 9.175 8.704 8.744 217,011 -0.43(-4.70%)
Nov 22, 2002 9.157 9.248 9.124 9.175 110,849 +0.05(+0.60%)
Nov 21, 2002 9.157 9.262 9.103 9.121 75,554 -0.05(-0.59%)
Nov 20, 2002 9.320 9.335 9.168 9.175 80,793 -0.15(-1.56%)
Nov 19, 2002 9.393 9.429 9.320 9.320 60,112 -0.10(-1.08%)
Nov 18, 2002 9.465 9.752 9.411 9.422 149,453 -0.03(-0.35%)
Nov 15, 2002 9.610 9.647 9.436 9.454 65,351 -0.14(-1.44%)
Nov 14, 2002 9.719 9.864 9.592 9.592 77,208 -0.11(-1.12%)
Nov 13, 2002 9.574 9.788 9.487 9.701 62,042 +0.07(+0.75%)
Nov 12, 2002 9.610 9.755 9.574 9.628 39,707 +0.07(+0.76%)
Nov 11, 2002 9.574 9.679 9.465 9.556 31,986 +0.06(+0.65%)
Nov 08, 2002 9.469 9.560 9.436 9.494 59,560 +0.04(+0.38%)
Nov 07, 2002 9.628 9.817 9.433 9.458 97,889 -0.16(-1.66%)
Nov 06, 2002 9.429 9.792 9.375 9.618 82,723 +0.15(+1.61%)
Nov 05, 2002 9.610 9.610 9.364 9.465 59,836 -0.07(-0.76%)
Nov 04, 2002 9.784 9.784 9.483 9.538 80,241 -0.24(-2.41%)
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.