Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Water Reso (NQ: GWRS )

12.49 -0.04 (-0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Dec 29, 2017 7.939 7.939 7.939 0 +0.05(+0.65%)
Dec 28, 2017 7.710 8.016 7.710 7.888 24,890 +0.19(+2.43%)
Dec 27, 2017 7.812 7.871 7.684 7.701 21,274 +0.03(+0.33%)
Dec 26, 2017 7.820 7.820 7.650 7.676 23,209 -0.15(-1.95%)
Dec 22, 2017 7.965 7.965 7.803 7.829 19,536 -0.19(-2.33%)
Dec 21, 2017 7.931 8.024 7.910 8.016 29,165 +0.13(+1.62%)
Dec 20, 2017 7.871 7.927 7.839 7.888 5,077 +0.05(+0.65%)
Dec 19, 2017 8.024 8.058 7.820 7.837 13,511 -0.20(-2.54%)
Dec 18, 2017 7.990 8.058 7.880 8.041 16,964 +0.09(+1.07%)
Dec 15, 2017 7.999 7.905 7.956 82,706 +0.05(+0.65%)
Dec 14, 2017 7.914 8.007 7.897 7.905 9,305 -0.11(-1.34%)
Dec 13, 2017 7.970 8.038 7.953 8.012 14,011 +0.13(+1.61%)
Dec 12, 2017 7.911 7.983 7.851 7.885 17,220 +0.03(+0.43%)
Dec 11, 2017 7.928 7.928 7.851 7.851 18,045 -0.11(-1.38%)
Dec 08, 2017 7.962 8.021 7.936 7.962 10,894 -0.02(-0.21%)
Dec 07, 2017 8.131 8.131 7.928 7.979 81,509 -0.14(-1.77%)
Dec 06, 2017 8.190 8.335 8.123 8.123 9,291 -0.04(-0.52%)
Dec 05, 2017 8.165 8.233 8.139 8.165 16,179 -0.07(-0.82%)
Dec 04, 2017 8.326 8.326 8.072 8.233 13,915 -0.02(-0.21%)
Dec 01, 2017 8.190 8.318 8.034 8.250 11,614 +0.04(+0.52%)
Nov 30, 2017 8.267 8.376 8.123 8.207 44,808 -0.06(-0.72%)
Nov 29, 2017 8.114 8.250 8.114 8.267 21,615 +0.03(+0.31%)
Nov 28, 2017 8.233 8.250 8.131 8.241 12,151 +0.07(+0.83%)
Nov 27, 2017 8.198 8.267 8.131 8.174 16,551 -0.06(-0.72%)
Nov 24, 2017 8.267 8.267 8.190 8.233 3,123 +0.07(+0.83%)
Nov 22, 2017 8.233 8.237 8.157 8.165 17,509 -0.09(-1.13%)
Nov 21, 2017 8.309 8.309 8.224 8.258 13,093 -0.11(-1.32%)
Nov 20, 2017 8.284 8.369 8.249 8.369 13,549 +0.06(+0.71%)
Nov 17, 2017 8.267 8.352 8.258 8.309 7,242 -0.02(-0.20%)
Nov 16, 2017 8.246 8.411 8.246 8.326 8,395 +0.04(+0.51%)
Nov 15, 2017 8.369 8.369 8.248 8.284 9,767 -0.05(-0.58%)
Nov 14, 2017 8.357 8.450 8.290 8.332 10,365 +0.03(+0.31%)
Nov 13, 2017 8.307 8.417 8.130 8.307 13,940 +0.05(+0.61%)
Nov 10, 2017 8.247 8.459 8.247 8.256 30,584 +0.06(+0.72%)
Nov 09, 2017 7.892 8.231 7.875 8.197 32,295 +0.23(+2.87%)
Nov 08, 2017 7.934 8.036 7.934 7.968 25,981 +0.02(+0.21%)
Nov 07, 2017 7.977 8.023 7.910 7.951 21,374 +0.00(+0.00%)
Nov 06, 2017 7.943 7.960 7.943 7.951 7,922 -0.01(-0.11%)
Nov 03, 2017 7.951 7.960 7.950 7.960 27,557 -0.07(-0.84%)
Nov 02, 2017 8.028 8.030 7.943 8.028 17,226 +0.07(+0.85%)
Nov 01, 2017 8.044 8.044 7.919 7.960 23,936 +0.00(+0.00%)
Oct 31, 2017 8.044 8.044 7.884 7.960 35,933 -0.01(-0.11%)
Oct 30, 2017 7.944 7.994 7.944 7.968 10,359 -0.03(-0.42%)
Oct 27, 2017 7.951 8.078 7.918 8.002 17,353 -0.01(-0.11%)
Oct 26, 2017 8.053 8.070 7.968 8.011 11,396 +0.00(+0.00%)
Oct 25, 2017 7.960 8.044 7.960 8.011 9,540 +0.06(+0.74%)
Oct 24, 2017 8.078 8.095 7.951 7.951 19,864 -0.12(-1.47%)
Oct 23, 2017 8.070 8.150 8.036 8.070 7,393 -0.03(-0.42%)
Oct 20, 2017 8.163 8.163 8.028 8.104 22,546 -0.04(-0.52%)
Oct 19, 2017 8.112 8.163 8.095 8.146 4,188 -0.01(-0.10%)
Oct 18, 2017 8.188 8.205 8.095 8.154 6,985 -0.05(-0.62%)
Oct 17, 2017 8.247 8.247 8.129 8.205 9,412 +0.00(+0.00%)
Oct 16, 2017 8.180 8.247 8.095 8.205 15,871 +0.10(+1.18%)
Oct 13, 2017 8.228 8.228 8.110 8.110 21,812 -0.06(-0.72%)
Oct 12, 2017 8.135 8.202 8.093 8.169 16,636 +0.03(+0.41%)
Oct 11, 2017 8.051 8.160 8.051 8.135 14,911 +0.02(+0.21%)
Oct 10, 2017 8.126 8.143 8.076 8.118 44,838 +0.06(+0.73%)
Oct 09, 2017 8.110 8.110 8.051 8.059 9,424 +0.00(+0.00%)
Oct 06, 2017 8.013 8.084 8.008 8.059 8,950 +0.02(+0.21%)
Oct 05, 2017 8.076 8.076 8.000 8.042 11,097 +0.01(+0.11%)
Oct 04, 2017 8.076 8.118 8.025 8.034 9,990 -0.05(-0.63%)
Oct 03, 2017 8.135 8.135 7.932 8.084 15,366 -0.01(-0.10%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.