Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

York Water Company (NQ: YORW )

35.17 -0.34 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 5.592 5.592 5.446 5.446 8,936 -0.37(-6.41%)
May 28, 2002 5.595 5.828 5.401 5.819 9,383 +0.29(+5.23%)
May 27, 2002 5.371 5.696 4.923 5.529 35,747 +0.00(+0.00%)
May 24, 2002 5.371 5.696 4.923 5.529 35,747 +0.10(+1.81%)
May 23, 2002 5.666 5.666 5.371 5.431 24,799 -0.27(-4.66%)
May 22, 2002 5.968 5.968 5.520 5.696 38,428 -0.15(-2.60%)
May 21, 2002 5.681 5.908 5.681 5.848 48,035 +0.40(+7.40%)
May 17, 2002 5.452 5.520 5.371 5.446 3,127 -0.11(-2.01%)
May 16, 2002 5.499 5.558 5.422 5.558 8,043 +0.02(+0.35%)
May 15, 2002 5.520 5.538 5.425 5.538 3,574 +0.12(+2.12%)
May 14, 2002 5.520 5.520 5.373 5.423 19,214 -0.17(-3.03%)
May 13, 2002 5.446 5.592 5.446 5.592 10,724 +0.07(+1.30%)
May 10, 2002 5.595 5.669 5.371 5.520 24,129 -0.11(-1.98%)
May 09, 2002 5.632 5.669 5.374 5.632 21,895 -0.02(-0.40%)
May 08, 2002 5.707 5.707 5.595 5.655 7,149 -0.05(-0.91%)
May 07, 2002 5.632 5.707 5.520 5.707 26,363 +0.04(+0.66%)
May 06, 2002 5.666 5.669 5.371 5.669 17,873 +0.00(+0.00%)
May 03, 2002 5.819 5.819 5.520 5.669 28,150 -0.15(-2.56%)
May 02, 2002 5.593 6.020 5.568 5.818 44,237 +0.34(+6.15%)
May 01, 2002 5.370 5.483 5.149 5.481 24,576 +0.11(+2.13%)
Apr 30, 2002 5.332 5.572 5.147 5.367 33,066 +0.06(+1.05%)
Apr 29, 2002 4.934 5.311 4.934 5.311 22,341 +0.15(+2.89%)
Apr 26, 2002 5.274 5.275 5.074 5.162 18,320 -0.10(-1.82%)
Apr 25, 2002 5.220 5.258 5.183 5.258 11,170 +0.04(+0.69%)
Apr 24, 2002 5.103 5.222 5.103 5.222 5,808 +0.29(+5.90%)
Apr 23, 2002 5.222 5.240 4.931 4.931 12,958 -0.22(-4.20%)
Apr 22, 2002 5.146 5.222 5.146 5.147 13,852 +0.00(+0.00%)
Apr 19, 2002 5.220 5.220 5.073 5.147 8,936 +0.11(+2.22%)
Apr 18, 2002 5.077 5.222 4.998 5.035 4,915 -0.11(-2.17%)
Apr 17, 2002 5.222 5.259 4.971 5.147 23,682 -0.07(-1.43%)
Apr 16, 2002 5.034 5.282 4.958 5.222 29,491 +0.19(+3.70%)
Apr 15, 2002 4.982 5.035 4.922 5.035 17,873 +0.05(+1.08%)
Apr 12, 2002 4.722 4.992 4.722 4.982 10,724 +0.21(+4.34%)
Apr 11, 2002 4.700 4.883 4.634 4.774 22,341 -0.07(-1.51%)
Apr 10, 2002 4.662 4.847 4.662 4.847 12,511 +0.13(+2.78%)
Apr 09, 2002 4.618 4.716 4.618 4.716 9,383 +0.10(+2.26%)
Apr 08, 2002 4.601 4.662 4.601 4.612 6,255 -0.05(-1.09%)
Apr 05, 2002 4.700 4.734 4.662 4.662 2,234 +0.02(+0.44%)
Apr 04, 2002 4.588 4.643 4.588 4.642 4,021 +0.00(+0.04%)
Apr 03, 2002 4.550 4.643 4.515 4.640 10,277 -0.02(-0.45%)
Apr 02, 2002 4.701 4.701 4.595 4.661 4,915 +0.11(+2.34%)
Apr 01, 2002 4.558 4.625 4.554 4.554 4,021 -0.04(-0.89%)
Mar 29, 2002 4.771 4.771 4.553 4.595 9,383 +0.00(+0.00%)
Mar 28, 2002 4.771 4.771 4.553 4.595 9,383 -0.14(-2.99%)
Mar 27, 2002 4.922 4.923 4.737 4.737 7,596 -0.11(-2.31%)
Mar 26, 2002 4.812 4.923 4.744 4.849 7,596 +0.04(+0.75%)
Mar 25, 2002 4.847 4.998 4.744 4.813 12,958 +0.19(+4.06%)
Mar 22, 2002 4.847 4.847 4.625 4.625 2,681 -0.22(-4.54%)
Mar 21, 2002 4.774 4.847 4.655 4.845 3,574 -0.00(-0.04%)
Mar 20, 2002 4.804 4.847 4.655 4.847 34,853 -0.00(-0.03%)
Mar 19, 2002 4.698 4.849 4.643 4.849 9,383 +0.15(+3.17%)
Mar 18, 2002 4.550 4.700 4.477 4.700 23,235 +0.15(+3.28%)
Mar 15, 2002 4.550 4.550 4.473 4.550 6,255 +0.00(+0.00%)
Mar 14, 2002 4.439 4.550 4.439 4.550 9,830 +0.11(+2.52%)
Mar 13, 2002 4.475 4.475 4.364 4.439 8,936 +0.04(+0.83%)
Mar 12, 2002 4.402 4.494 4.401 4.402 8,936 -0.02(-0.55%)
Mar 11, 2002 4.364 4.427 4.364 4.427 1,787 -0.06(-1.26%)
Mar 08, 2002 4.327 4.483 4.327 4.483 5,362 +0.00(+0.03%)
Mar 07, 2002 4.405 4.482 4.327 4.482 10,277 +0.08(+1.73%)
Mar 06, 2002 4.401 4.406 4.401 4.406 1,787 +0.00(+0.10%)
Mar 05, 2002 4.348 4.473 4.327 4.401 18,767 +0.04(+0.89%)
Mar 04, 2002 4.488 4.535 4.362 4.362 53,620 -0.11(-2.53%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.