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 (%)
Jun 30, 2003 10.12 10.14 9.785 9.901 121,875 -0.18(-1.76%)
Jun 27, 2003 9.991 10.15 9.973 10.08 61,764 +0.16(+1.61%)
Jun 26, 2003 9.901 10.12 9.865 9.919 44,944 +0.07(+0.74%)
Jun 25, 2003 9.865 10.05 9.796 9.846 75,551 +0.05(+0.56%)
Jun 24, 2003 9.792 9.865 9.723 9.792 89,614 +0.05(+0.56%)
Jun 23, 2003 10.05 10.05 9.738 9.738 59,283 -0.33(-3.24%)
Jun 20, 2003 10.15 10.19 9.991 10.06 52,941 +0.02(+0.18%)
Jun 19, 2003 10.25 10.32 10.02 10.05 52,114 -0.13(-1.25%)
Jun 18, 2003 10.43 10.50 10.08 10.17 92,647 -0.24(-2.30%)
Jun 17, 2003 10.34 10.44 10.28 10.41 53,217 +0.17(+1.63%)
Jun 16, 2003 9.865 10.28 9.865 10.25 70,588 +0.45(+4.63%)
Jun 13, 2003 10.08 10.10 9.792 9.792 52,941 -0.22(-2.17%)
Jun 12, 2003 9.973 10.15 9.973 10.01 57,904 +0.09(+0.91%)
Jun 11, 2003 9.919 9.966 9.803 9.919 78,308 +0.07(+0.74%)
Jun 10, 2003 9.556 9.846 9.556 9.846 40,808 +0.39(+4.14%)
Jun 09, 2003 9.756 9.756 9.429 9.455 67,003 -0.24(-2.51%)
Jun 06, 2003 9.937 10.01 9.683 9.698 79,963 -0.13(-1.33%)
Jun 05, 2003 9.574 9.846 9.549 9.828 80,239 +0.31(+3.24%)
Jun 04, 2003 9.393 9.520 9.357 9.520 61,213 +0.07(+0.77%)
Jun 03, 2003 9.484 9.513 9.339 9.447 75,000 -0.04(-0.38%)
Jun 02, 2003 9.321 9.487 9.321 9.484 65,625 +0.24(+2.55%)
May 30, 2003 9.339 9.357 9.230 9.248 77,481 -0.08(-0.82%)
May 29, 2003 9.284 9.339 9.284 9.324 65,073 +0.00(+0.04%)
May 28, 2003 9.321 9.339 9.295 9.321 66,728 +0.02(+0.19%)
May 27, 2003 9.233 9.339 9.157 9.302 79,411 +0.09(+0.98%)
May 23, 2003 9.175 9.281 9.143 9.212 48,529 +0.08(+0.87%)
May 22, 2003 9.121 9.208 8.994 9.132 75,551 +0.01(+0.12%)
May 21, 2003 9.175 9.204 9.067 9.121 46,047 -0.09(-0.98%)
May 20, 2003 9.139 9.212 9.099 9.212 32,536 +0.09(+0.99%)
May 19, 2003 9.121 9.223 9.030 9.121 64,246 +0.02(+0.20%)
May 16, 2003 9.321 9.331 9.103 9.103 142,279 -0.24(-2.52%)
May 15, 2003 9.266 9.339 9.233 9.339 42,463 +0.05(+0.51%)
May 14, 2003 9.375 9.375 9.266 9.291 45,496 -0.01(-0.12%)
May 13, 2003 9.629 9.629 9.302 9.302 84,099 -0.39(-4.04%)
May 12, 2003 9.647 9.741 9.614 9.694 53,217 +0.03(+0.30%)
May 09, 2003 9.357 9.665 9.284 9.665 60,110 +0.33(+3.58%)
May 08, 2003 9.339 9.509 9.321 9.331 55,698 -0.04(-0.46%)
May 07, 2003 9.393 9.429 9.357 9.375 43,014 -0.05(-0.58%)
May 06, 2003 9.429 9.429 9.339 9.429 63,694 +0.01(+0.08%)
May 05, 2003 9.520 9.556 9.339 9.422 50,183 -0.05(-0.57%)
May 02, 2003 9.429 9.611 9.408 9.476 46,323 +0.07(+0.73%)
May 01, 2003 9.375 9.408 9.266 9.408 35,018 +0.04(+0.39%)
Apr 30, 2003 9.266 9.426 9.248 9.371 37,500 +0.14(+1.53%)
Apr 29, 2003 9.429 9.429 9.230 9.230 34,191 -0.19(-2.04%)
Apr 28, 2003 9.284 9.429 9.248 9.422 53,768 +0.18(+1.92%)
Apr 25, 2003 9.244 9.375 9.244 9.244 22,334 -0.01(-0.08%)
Apr 24, 2003 9.248 9.393 9.157 9.252 30,606 -0.04(-0.47%)
Apr 23, 2003 9.411 9.429 9.284 9.295 55,422 -0.08(-0.85%)
Apr 22, 2003 9.212 9.455 9.212 9.375 82,996 +0.20(+2.17%)
Apr 21, 2003 9.023 9.248 8.983 9.175 56,525 +0.18(+1.98%)
Apr 17, 2003 8.751 9.052 8.715 8.998 60,110 +0.25(+2.82%)
Apr 16, 2003 8.958 8.958 8.722 8.751 63,694 -0.12(-1.31%)
Apr 15, 2003 8.704 8.867 8.700 8.867 112,775 +0.10(+1.16%)
Apr 14, 2003 8.820 8.827 8.737 8.766 47,702 -0.04(-0.45%)
Apr 11, 2003 8.831 8.885 8.795 8.806 86,856 -0.04(-0.49%)
Apr 10, 2003 8.903 8.994 8.777 8.849 73,070 -0.07(-0.81%)
Apr 09, 2003 9.049 9.139 8.885 8.922 46,875 -0.11(-1.20%)
Apr 08, 2003 9.103 9.103 9.030 9.030 39,430 -0.02(-0.20%)
Apr 07, 2003 8.922 9.266 8.903 9.049 103,400 +0.22(+2.46%)
Apr 04, 2003 8.813 8.874 8.650 8.831 49,080 +0.05(+0.58%)
Apr 03, 2003 8.936 8.936 8.777 8.780 31,433 -0.13(-1.51%)
Apr 02, 2003 8.758 8.925 8.758 8.914 54,319 +0.14(+1.57%)
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.