Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

73.59 +1.76 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 10.06 10.08 9.731 9.846 122,548 -0.18(-1.76%)
Jun 27, 2003 9.937 10.10 9.919 10.02 62,105 +0.16(+1.61%)
Jun 26, 2003 9.846 10.06 9.810 9.864 45,193 +0.07(+0.74%)
Jun 25, 2003 9.810 9.991 9.742 9.792 75,968 +0.05(+0.56%)
Jun 24, 2003 9.738 9.810 9.670 9.738 90,108 +0.05(+0.56%)
Jun 23, 2003 9.991 9.991 9.684 9.684 59,610 -0.32(-3.24%)
Jun 20, 2003 10.10 10.13 9.937 10.01 53,233 +0.02(+0.18%)
Jun 19, 2003 10.19 10.26 9.962 9.991 52,401 -0.13(-1.25%)
Jun 18, 2003 10.37 10.44 10.02 10.12 93,158 -0.24(-2.30%)
Jun 17, 2003 10.28 10.39 10.23 10.36 53,510 +0.17(+1.63%)
Jun 16, 2003 9.810 10.23 9.810 10.19 70,978 +0.45(+4.63%)
Jun 13, 2003 10.03 10.04 9.738 9.738 53,233 -0.22(-2.17%)
Jun 12, 2003 9.919 10.10 9.919 9.955 58,224 +0.09(+0.91%)
Jun 11, 2003 9.864 9.911 9.749 9.864 78,741 +0.07(+0.74%)
Jun 10, 2003 9.504 9.792 9.504 9.792 41,034 +0.39(+4.14%)
Jun 09, 2003 9.702 9.702 9.378 9.403 67,373 -0.24(-2.51%)
Jun 06, 2003 9.882 9.955 9.630 9.644 80,404 -0.13(-1.33%)
Jun 05, 2003 9.522 9.792 9.497 9.774 80,682 +0.31(+3.24%)
Jun 04, 2003 9.341 9.468 9.305 9.468 61,551 +0.07(+0.77%)
Jun 03, 2003 9.432 9.460 9.287 9.396 75,414 -0.04(-0.38%)
Jun 02, 2003 9.269 9.435 9.269 9.432 65,987 +0.23(+2.55%)
May 30, 2003 9.287 9.305 9.179 9.197 77,909 -0.08(-0.82%)
May 29, 2003 9.233 9.287 9.233 9.273 65,432 +0.00(+0.04%)
May 28, 2003 9.269 9.287 9.244 9.269 67,096 +0.02(+0.19%)
May 27, 2003 9.183 9.287 9.107 9.251 79,850 +0.09(+0.98%)
May 23, 2003 9.125 9.230 9.093 9.161 48,797 +0.08(+0.87%)
May 22, 2003 9.071 9.158 8.945 9.082 75,968 +0.01(+0.12%)
May 21, 2003 9.125 9.154 9.017 9.071 46,302 -0.09(-0.98%)
May 20, 2003 9.089 9.161 9.049 9.161 32,716 +0.09(+0.99%)
May 19, 2003 9.071 9.172 8.981 9.071 64,601 +0.02(+0.20%)
May 16, 2003 9.269 9.280 9.053 9.053 143,065 -0.23(-2.52%)
May 15, 2003 9.215 9.287 9.183 9.287 42,697 +0.05(+0.51%)
May 14, 2003 9.323 9.323 9.215 9.240 45,747 -0.01(-0.12%)
May 13, 2003 9.576 9.576 9.251 9.251 84,563 -0.39(-4.04%)
May 12, 2003 9.594 9.688 9.561 9.641 53,510 +0.03(+0.30%)
May 09, 2003 9.305 9.612 9.233 9.612 60,442 +0.33(+3.58%)
May 08, 2003 9.287 9.457 9.269 9.280 56,006 -0.04(-0.46%)
May 07, 2003 9.341 9.378 9.305 9.323 43,252 -0.05(-0.58%)
May 06, 2003 9.378 9.378 9.287 9.378 64,046 +0.01(+0.08%)
May 05, 2003 9.468 9.504 9.287 9.370 50,460 -0.05(-0.57%)
May 02, 2003 9.378 9.558 9.356 9.424 46,579 +0.07(+0.73%)
May 01, 2003 9.323 9.356 9.215 9.356 35,211 +0.04(+0.39%)
Apr 30, 2003 9.215 9.374 9.197 9.320 37,707 +0.14(+1.53%)
Apr 29, 2003 9.378 9.378 9.179 9.179 34,379 -0.19(-2.04%)
Apr 28, 2003 9.233 9.378 9.197 9.370 54,065 +0.18(+1.92%)
Apr 25, 2003 9.194 9.323 9.194 9.194 22,457 -0.01(-0.08%)
Apr 24, 2003 9.197 9.341 9.107 9.201 30,775 -0.04(-0.47%)
Apr 23, 2003 9.360 9.378 9.233 9.244 55,728 -0.08(-0.85%)
Apr 22, 2003 9.161 9.403 9.161 9.323 83,454 +0.20(+2.17%)
Apr 21, 2003 8.974 9.197 8.934 9.125 56,837 +0.18(+1.98%)
Apr 17, 2003 8.703 9.002 8.667 8.948 60,442 +0.25(+2.82%)
Apr 16, 2003 8.909 8.909 8.674 8.703 64,046 -0.12(-1.31%)
Apr 15, 2003 8.656 8.819 8.653 8.819 113,398 +0.10(+1.16%)
Apr 14, 2003 8.772 8.779 8.689 8.718 47,965 -0.04(-0.45%)
Apr 11, 2003 8.782 8.837 8.746 8.757 87,336 -0.04(-0.49%)
Apr 10, 2003 8.855 8.945 8.728 8.800 73,473 -0.07(-0.81%)
Apr 09, 2003 8.999 9.089 8.837 8.873 47,133 -0.11(-1.20%)
Apr 08, 2003 9.053 9.053 8.981 8.981 39,647 -0.02(-0.20%)
Apr 07, 2003 8.873 9.215 8.855 8.999 103,971 +0.22(+2.46%)
Apr 04, 2003 8.764 8.826 8.602 8.782 49,351 +0.05(+0.58%)
Apr 03, 2003 8.887 8.887 8.728 8.732 31,607 -0.13(-1.51%)
Apr 02, 2003 8.710 8.876 8.710 8.865 54,619 +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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.