Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

74.05 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
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%)
Apr 01, 2003 8.631 8.777 8.505 8.777 45,496 +0.11(+1.26%)
Mar 31, 2003 8.650 8.777 8.526 8.668 73,070 +0.02(+0.21%)
Mar 28, 2003 8.650 8.704 8.631 8.650 26,470 -0.02(-0.21%)
Mar 27, 2003 8.650 8.668 8.552 8.668 21,507 +0.02(+0.21%)
Mar 26, 2003 8.777 8.885 8.650 8.650 51,562 -0.13(-1.45%)
Mar 25, 2003 8.704 8.795 8.704 8.777 53,217 +0.07(+0.79%)
Mar 24, 2003 8.740 8.740 8.653 8.708 29,779 -0.03(-0.37%)
Mar 21, 2003 8.726 8.751 8.653 8.740 72,518 +0.02(+0.21%)
Mar 20, 2003 8.396 8.740 8.396 8.722 68,382 +0.29(+3.44%)
Mar 19, 2003 8.486 8.519 8.305 8.432 44,393 -0.02(-0.21%)
Mar 18, 2003 8.559 8.559 8.341 8.450 50,735 -0.14(-1.65%)
Mar 17, 2003 8.269 8.592 8.269 8.592 80,790 +0.34(+4.13%)
Mar 14, 2003 8.280 8.287 8.214 8.251 37,224 -0.02(-0.22%)
Mar 13, 2003 8.305 8.341 8.196 8.269 50,183 -0.02(-0.22%)
Mar 12, 2003 8.403 8.403 8.269 8.287 47,150 -0.11(-1.30%)
Mar 11, 2003 8.378 8.414 8.341 8.396 31,985 +0.04(+0.43%)
Mar 10, 2003 8.559 8.595 8.359 8.359 41,360 -0.17(-1.96%)
Mar 07, 2003 8.577 8.668 8.526 8.526 34,466 -0.09(-1.01%)
Mar 06, 2003 8.845 8.845 8.613 8.613 46,875 -0.23(-2.62%)
Mar 05, 2003 8.777 8.922 8.704 8.845 99,540 +0.14(+1.63%)
Mar 04, 2003 8.541 8.849 8.541 8.704 112,775 +0.20(+2.35%)
Mar 03, 2003 8.512 8.631 8.468 8.505 78,308 -0.01(-0.13%)
Feb 28, 2003 8.711 8.711 8.479 8.515 75,000 -0.20(-2.25%)
Feb 27, 2003 8.523 8.744 8.497 8.711 104,503 +0.19(+2.21%)
Feb 26, 2003 8.167 8.613 8.142 8.523 74,448 +0.38(+4.68%)
Feb 25, 2003 8.087 8.204 8.073 8.142 47,426 +0.10(+1.26%)
Feb 24, 2003 8.196 8.262 7.997 8.040 92,095 -0.12(-1.51%)
Feb 21, 2003 8.178 8.229 8.124 8.164 89,062 +0.00(+0.04%)
Feb 20, 2003 8.178 8.196 8.160 8.160 81,342 -0.04(-0.44%)
Feb 19, 2003 8.178 8.196 8.156 8.196 73,345 +0.04(+0.44%)
Feb 18, 2003 8.142 8.233 8.124 8.160 150,827 -0.04(-0.44%)
Feb 14, 2003 8.196 8.218 8.160 8.196 62,316 -0.02(-0.26%)
Feb 13, 2003 8.142 8.269 8.124 8.218 56,250 +0.08(+0.94%)
Feb 12, 2003 8.287 8.294 8.138 8.142 66,728 -0.12(-1.41%)
Feb 11, 2003 8.106 8.258 8.087 8.258 91,820 +0.19(+2.34%)
Feb 10, 2003 7.834 8.069 7.823 8.069 95,404 +0.16(+2.06%)
Feb 07, 2003 7.997 8.055 7.906 7.906 86,856 -0.12(-1.49%)
Feb 06, 2003 8.015 8.087 7.961 8.026 85,202 +0.03(+0.36%)
Feb 05, 2003 7.950 8.048 7.913 7.997 102,022 -0.04(-0.45%)
Feb 04, 2003 8.233 8.233 8.015 8.033 124,081 -0.20(-2.42%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.