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

York Water Company (NQ: YORW )

38.38 -0.20 (-0.52%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 30, 2003 5.204 5.348 5.058 5.348 41,132 +0.08(+1.52%)
May 29, 2003 5.390 5.390 5.268 5.268 12,527 -0.08(-1.49%)
May 28, 2003 5.358 5.428 5.249 5.348 18,165 -0.06(-1.18%)
May 27, 2003 5.428 5.651 5.406 5.412 36,121 -0.04(-0.64%)
May 23, 2003 5.568 5.568 5.377 5.447 12,736 -0.06(-1.04%)
May 22, 2003 5.489 5.588 5.300 5.505 32,363 -0.08(-1.43%)
May 21, 2003 5.731 5.900 5.460 5.584 8,351 -0.00(-0.06%)
May 20, 2003 5.750 5.750 5.444 5.588 9,395 -0.16(-2.83%)
May 19, 2003 5.875 5.875 5.750 5.750 19,209 -0.00(-0.05%)
May 16, 2003 5.936 5.936 5.754 5.754 28,187 -0.17(-2.91%)
May 15, 2003 5.830 5.971 5.588 5.926 18,374 +0.21(+3.74%)
May 14, 2003 6.194 6.194 5.635 5.712 45,517 -0.56(-8.96%)
May 13, 2003 6.379 6.379 6.185 6.274 24,846 -0.10(-1.50%)
May 12, 2003 6.424 6.434 6.258 6.370 80,804 +0.08(+1.27%)
May 09, 2003 6.165 6.306 6.162 6.290 43,220 +0.13(+2.07%)
May 08, 2003 5.983 6.459 5.881 6.162 45,517 +0.28(+4.78%)
May 07, 2003 5.853 5.983 5.747 5.881 16,286 +0.02(+0.33%)
May 06, 2003 5.875 5.875 5.853 5.862 5,637 -0.01(-0.16%)
May 05, 2003 5.830 5.907 5.827 5.872 16,703 +0.06(+0.99%)
May 02, 2003 5.920 5.920 5.568 5.814 8,769 -0.07(-1.14%)
May 01, 2003 6.035 6.035 5.859 5.881 11,066 -0.19(-3.05%)
Apr 30, 2003 6.022 6.067 5.920 6.067 10,857 +0.02(+0.26%)
Apr 29, 2003 5.907 6.060 5.754 6.051 17,330 +0.18(+3.04%)
Apr 28, 2003 5.747 5.907 5.747 5.872 22,550 +0.09(+1.60%)
Apr 25, 2003 5.747 5.827 5.744 5.779 22,550 -0.15(-2.53%)
Apr 24, 2003 5.530 6.009 5.530 5.929 15,033 +0.41(+7.40%)
Apr 23, 2003 5.473 5.588 5.409 5.521 11,275 +0.10(+1.89%)
Apr 22, 2003 5.450 5.492 5.418 5.418 6,055 +0.03(+0.59%)
Apr 21, 2003 5.342 5.463 5.342 5.386 4,802 -0.04(-0.71%)
Apr 17, 2003 5.329 5.425 5.300 5.425 4,175 +0.10(+1.80%)
Apr 16, 2003 5.348 5.348 5.185 5.329 5,637 +0.07(+1.24%)
Apr 15, 2003 5.383 5.383 5.109 5.263 10,857 -0.09(-1.64%)
Apr 14, 2003 5.428 5.428 5.329 5.351 5,846 -0.08(-1.41%)
Apr 11, 2003 5.524 5.524 5.268 5.428 18,791 -0.11(-2.02%)
Apr 10, 2003 5.428 5.543 5.396 5.540 14,406 +0.11(+2.06%)
Apr 09, 2003 5.428 5.428 5.310 5.428 5,428 -0.01(-0.12%)
Apr 08, 2003 5.380 5.479 5.300 5.434 16,912 +0.01(+0.12%)
Apr 07, 2003 5.428 5.428 5.380 5.428 8,978 +0.03(+0.59%)
Apr 04, 2003 5.428 5.428 5.361 5.396 4,802 -0.03(-0.59%)
Apr 03, 2003 5.428 5.428 5.233 5.428 21,297 +0.01(+0.24%)
Apr 02, 2003 5.428 5.428 5.348 5.415 7,516 +0.01(+0.12%)
Apr 01, 2003 5.428 5.428 5.307 5.409 10,648 +0.01(+0.24%)
Mar 31, 2003 5.204 5.473 5.204 5.396 8,769 +0.18(+3.36%)
Mar 28, 2003 5.236 5.236 5.163 5.220 7,307 -0.02(-0.30%)
Mar 27, 2003 5.204 5.236 5.204 5.236 5,637 +0.03(+0.61%)
Mar 26, 2003 5.169 5.204 5.169 5.204 2,296 +0.03(+0.62%)
Mar 25, 2003 5.153 5.173 5.077 5.173 7,516 +0.02(+0.32%)
Mar 24, 2003 5.109 5.157 5.109 5.156 3,967 -0.00(-0.01%)
Mar 21, 2003 5.128 5.268 5.109 5.157 6,055 +0.05(+0.94%)
Mar 20, 2003 5.098 5.141 5.093 5.109 2,296 -0.02(-0.31%)
Mar 19, 2003 5.115 5.141 5.109 5.125 3,549 -0.03(-0.62%)
Mar 18, 2003 5.188 5.188 5.042 5.157 3,758 -0.04(-0.74%)
Mar 17, 2003 5.086 5.236 5.086 5.195 9,604 +0.11(+2.13%)
Mar 14, 2003 5.147 5.147 5.029 5.086 5,846 -0.13(-2.57%)
Mar 13, 2003 5.125 5.233 5.109 5.220 8,143 +0.10(+1.88%)
Mar 12, 2003 5.173 5.173 5.016 5.124 14,615 -0.14(-2.73%)
Mar 11, 2003 5.173 5.268 5.173 5.268 11,066 +0.10(+1.85%)
Mar 10, 2003 5.109 5.173 4.946 5.173 15,659 +0.00(+0.07%)
Mar 07, 2003 5.204 5.204 5.013 5.169 13,154 -0.05(-0.92%)
Mar 06, 2003 5.141 5.217 5.141 5.217 20,670 +0.11(+2.19%)
Mar 05, 2003 5.144 5.147 5.013 5.105 25,890 -0.04(-0.68%)
Mar 04, 2003 5.160 5.220 5.112 5.141 7,307 +0.00(+0.00%)
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.