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 )

78.29 -0.08 (-0.10%)
Official Closing Price Updated: 7:00 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 28, 2004 8.440 8.552 8.404 8.440 51,292 +0.06(+0.69%)
May 27, 2004 8.328 8.440 8.277 8.382 79,018 +0.11(+1.31%)
May 26, 2004 8.386 8.393 8.241 8.274 77,909 -0.08(-0.95%)
May 25, 2004 8.332 8.404 8.281 8.353 97,594 +0.02(+0.26%)
May 24, 2004 8.314 8.436 8.205 8.332 65,155 +0.07(+0.87%)
May 21, 2004 8.259 8.296 8.155 8.259 71,809 +0.03(+0.39%)
May 20, 2004 8.061 8.231 8.043 8.227 105,358 +0.13(+1.56%)
May 19, 2004 8.187 8.277 8.025 8.101 104,526 -0.09(-1.06%)
May 18, 2004 8.169 8.231 8.097 8.187 49,351 +0.10(+1.29%)
May 17, 2004 8.043 8.184 8.025 8.083 145,283 +0.01(+0.18%)
May 14, 2004 8.043 8.187 8.025 8.068 88,999 -0.03(-0.40%)
May 13, 2004 8.241 8.296 8.097 8.101 166,077 -0.14(-1.71%)
May 12, 2004 8.205 8.241 7.942 8.241 130,865 +0.04(+0.44%)
May 11, 2004 7.791 8.277 7.755 8.205 171,622 +0.40(+5.13%)
May 10, 2004 7.553 7.920 7.509 7.805 163,859 +0.10(+1.26%)
May 07, 2004 8.223 8.223 7.664 7.708 154,155 -0.54(-6.60%)
May 06, 2004 8.458 8.458 8.252 8.252 147,778 -0.34(-3.91%)
May 05, 2004 8.422 8.656 8.415 8.588 72,918 +0.13(+1.54%)
May 04, 2004 8.440 8.602 8.404 8.458 65,987 +0.00(+0.04%)
May 03, 2004 8.350 8.552 8.332 8.454 103,971 +0.10(+1.25%)
Apr 30, 2004 8.584 8.624 8.350 8.350 128,647 -0.30(-3.42%)
Apr 29, 2004 8.667 8.822 8.566 8.645 86,504 -0.04(-0.50%)
Apr 28, 2004 8.855 8.855 8.674 8.689 79,018 -0.17(-1.87%)
Apr 27, 2004 8.728 8.855 8.710 8.855 101,476 +0.19(+2.25%)
Apr 26, 2004 8.764 8.869 8.645 8.660 123,657 -0.17(-1.88%)
Apr 23, 2004 8.837 8.909 8.678 8.826 65,432 +0.06(+0.74%)
Apr 22, 2004 8.692 8.829 8.692 8.761 72,087 +0.01(+0.12%)
Apr 21, 2004 8.548 8.800 8.490 8.750 100,090 +0.25(+2.88%)
Apr 20, 2004 8.728 8.775 8.505 8.505 97,872 -0.21(-2.44%)
Apr 19, 2004 8.620 8.768 8.566 8.718 105,912 +0.06(+0.71%)
Apr 16, 2004 8.656 8.685 8.588 8.656 103,139 +0.02(+0.21%)
Apr 15, 2004 8.674 8.728 8.631 8.638 119,775 -0.05(-0.62%)
Apr 14, 2004 8.808 8.887 8.671 8.692 168,018 -0.12(-1.39%)
Apr 13, 2004 9.035 9.035 8.811 8.815 101,199 -0.26(-2.82%)
Apr 12, 2004 8.945 9.071 8.891 9.071 82,900 +0.09(+1.00%)
Apr 08, 2004 9.075 9.075 8.981 8.981 54,619 -0.04(-0.40%)
Apr 07, 2004 8.952 9.082 8.952 9.017 58,778 +0.07(+0.77%)
Apr 06, 2004 8.981 9.053 8.938 8.948 47,133 -0.07(-0.80%)
Apr 05, 2004 8.963 9.082 8.916 9.020 111,180 +0.00(+0.04%)
Apr 02, 2004 8.945 9.035 8.945 9.017 115,893 +0.09(+1.01%)
Apr 01, 2004 8.764 8.945 8.728 8.927 151,937 +0.13(+1.43%)
Mar 31, 2004 8.891 8.919 8.800 8.800 119,498 -0.14(-1.61%)
Mar 30, 2004 8.855 8.945 8.800 8.945 206,834 +0.04(+0.40%)
Mar 29, 2004 8.718 8.909 8.718 8.909 114,507 +0.19(+2.24%)
Mar 26, 2004 8.800 8.826 8.699 8.714 84,563 -0.05(-0.58%)
Mar 25, 2004 8.837 8.909 8.707 8.764 100,644 -0.09(-1.02%)
Mar 24, 2004 8.837 8.894 8.750 8.855 100,921 +0.02(+0.20%)
Mar 23, 2004 8.764 9.017 8.692 8.837 141,401 +0.04(+0.41%)
Mar 22, 2004 8.837 8.873 8.728 8.800 93,990 -0.09(-1.05%)
Mar 19, 2004 8.945 8.945 8.804 8.894 94,544 -0.03(-0.36%)
Mar 18, 2004 8.963 8.963 8.837 8.927 61,274 -0.01(-0.08%)
Mar 17, 2004 8.873 8.963 8.869 8.934 72,364 +0.11(+1.23%)
Mar 16, 2004 8.873 8.909 8.718 8.826 112,566 -0.07(-0.77%)
Mar 15, 2004 8.945 8.945 8.736 8.894 103,971 -0.09(-0.96%)
Mar 12, 2004 8.764 8.999 8.725 8.981 164,691 +0.22(+2.47%)
Mar 11, 2004 8.837 8.909 8.764 8.764 98,149 -0.09(-0.98%)
Mar 10, 2004 9.053 9.053 8.833 8.851 96,208 -0.14(-1.52%)
Mar 09, 2004 9.107 9.111 8.988 8.988 50,460 -0.09(-1.03%)
Mar 08, 2004 9.017 9.107 9.017 9.082 102,030 +0.10(+1.12%)
Mar 05, 2004 8.945 9.013 8.876 8.981 56,006 +0.00(+0.00%)
Mar 04, 2004 8.927 8.981 8.800 8.981 144,451 +0.11(+1.22%)
Mar 03, 2004 8.837 8.901 8.656 8.873 380,675 +0.07(+0.78%)
Mar 02, 2004 8.912 8.916 8.800 8.804 153,878 -0.11(-1.21%)
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.