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 31, 2020 13.29 13.29 13.29 12,411 -0.73(-5.20%)
Dec 30, 2020 13.81 14.28 13.81 14.02 12,411 +0.32(+2.36%)
Dec 29, 2020 14.35 14.58 13.38 13.70 52,995 -0.65(-4.56%)
Dec 28, 2020 13.61 14.95 13.49 14.35 56,093 +0.92(+6.87%)
Dec 24, 2020 13.61 13.92 13.40 13.43 9,755 -0.20(-1.49%)
Dec 23, 2020 13.42 13.81 13.26 13.64 17,546 +0.29(+2.14%)
Dec 22, 2020 13.70 13.70 13.20 13.35 28,964 -0.42(-3.08%)
Dec 21, 2020 13.54 13.77 13.34 13.77 21,323 -0.04(-0.27%)
Dec 18, 2020 13.83 13.98 13.54 13.81 103,410 -0.03(-0.20%)
Dec 17, 2020 13.64 13.84 13.46 13.84 13,290 +0.46(+3.45%)
Dec 16, 2020 14.01 14.02 13.38 13.38 20,781 -0.52(-3.72%)
Dec 15, 2020 13.40 14.15 13.35 13.89 45,692 +0.61(+4.61%)
Dec 14, 2020 13.39 13.76 13.23 13.28 39,538 -0.09(-0.69%)
Dec 11, 2020 13.35 13.50 13.17 13.37 33,333 -0.15(-1.09%)
Dec 10, 2020 13.71 13.81 13.28 13.52 26,269 +0.07(+0.55%)
Dec 09, 2020 13.62 14.13 13.45 13.45 36,665 -0.14(-1.02%)
Dec 08, 2020 13.42 13.95 13.23 13.58 30,167 +0.17(+1.24%)
Dec 07, 2020 13.37 13.44 12.87 13.42 30,862 -0.02(-0.14%)
Dec 04, 2020 13.00 13.50 12.92 13.44 18,675 +0.52(+3.99%)
Dec 03, 2020 12.84 13.03 12.66 12.92 25,832 +0.17(+1.37%)
Dec 02, 2020 12.15 12.89 12.15 12.75 32,280 +0.64(+5.33%)
Dec 01, 2020 12.08 12.30 11.96 12.10 39,350 +0.24(+2.02%)
Nov 30, 2020 12.09 12.16 11.86 11.86 27,150 -0.19(-1.60%)
Nov 27, 2020 12.23 12.25 11.89 12.06 8,469 -0.19(-1.58%)
Nov 25, 2020 12.30 12.35 11.87 12.25 25,841 -0.05(-0.37%)
Nov 24, 2020 11.79 12.37 11.76 12.30 31,154 +0.53(+4.54%)
Nov 23, 2020 11.63 11.88 11.57 11.76 16,545 +0.22(+1.92%)
Nov 20, 2020 11.52 11.69 11.48 11.54 19,109 +0.02(+0.16%)
Nov 19, 2020 11.45 11.56 11.32 11.52 22,923 +0.07(+0.64%)
Nov 18, 2020 11.51 11.54 11.45 11.45 26,697 +0.03(+0.24%)
Nov 17, 2020 11.49 11.57 11.39 11.42 13,510 -0.14(-1.20%)
Nov 16, 2020 11.33 11.56 11.18 11.56 23,541 +0.32(+2.87%)
Nov 13, 2020 11.18 11.33 11.03 11.24 24,864 +0.16(+1.45%)
Nov 12, 2020 11.40 11.40 10.82 11.08 37,337 -0.49(-4.21%)
Nov 11, 2020 11.67 11.67 11.26 11.56 24,040 -0.14(-1.18%)
Nov 10, 2020 11.15 11.73 11.09 11.70 44,352 +0.69(+6.26%)
Nov 09, 2020 10.52 11.45 10.52 11.01 51,650 +0.64(+6.21%)
Nov 06, 2020 10.48 10.52 10.35 10.37 183,427 +0.26(+2.55%)
Nov 05, 2020 9.872 10.23 9.743 10.11 18,552 +0.26(+2.61%)
Nov 04, 2020 9.955 10.05 9.789 9.853 6,412 -0.24(-2.37%)
Nov 03, 2020 9.863 10.09 9.798 10.09 19,415 +0.28(+2.90%)
Nov 02, 2020 9.826 9.909 9.734 9.807 15,848 +0.06(+0.66%)
Oct 30, 2020 9.844 9.844 9.651 9.743 23,281 -0.05(-0.47%)
Oct 29, 2020 9.835 9.890 9.651 9.789 14,361 -0.13(-1.30%)
Oct 28, 2020 9.899 9.964 9.817 9.918 22,864 -0.07(-0.74%)
Oct 27, 2020 10.05 10.11 9.936 9.991 17,057 +0.01(+0.09%)
Oct 26, 2020 10.39 10.40 9.890 9.982 26,578 -0.40(-3.89%)
Oct 23, 2020 10.46 10.63 10.39 10.39 21,867 -0.17(-1.65%)
Oct 22, 2020 10.41 10.60 10.34 10.56 21,664 +0.17(+1.68%)
Oct 21, 2020 10.36 10.40 10.18 10.39 11,840 +0.09(+0.89%)
Oct 20, 2020 10.49 10.49 10.16 10.29 12,254 -0.06(-0.62%)
Oct 19, 2020 10.52 10.64 10.36 10.36 12,622 -0.19(-1.83%)
Oct 16, 2020 10.25 10.57 10.10 10.55 435,721 +0.23(+2.23%)
Oct 15, 2020 10.29 10.39 10.10 10.32 10,766 -0.03(-0.32%)
Oct 14, 2020 10.20 10.43 10.11 10.36 131,731 +0.13(+1.26%)
Oct 13, 2020 10.06 10.28 9.768 10.23 152,058 +0.05(+0.45%)
Oct 12, 2020 10.29 10.32 9.915 10.18 21,684 -0.08(-0.80%)
Oct 09, 2020 10.29 10.31 10.14 10.26 9,158 +0.16(+1.54%)
Oct 08, 2020 10.28 10.30 9.924 10.11 11,663 -0.06(-0.63%)
Oct 07, 2020 10.11 10.30 9.924 10.17 14,032 +0.22(+2.21%)
Oct 06, 2020 10.06 10.07 9.860 9.952 12,448 -0.07(-0.73%)
Oct 05, 2020 9.869 10.11 9.840 10.03 13,417 +0.28(+2.82%)
Oct 02, 2020 9.796 10.02 9.750 9.750 10,357 -0.21(-2.12%)
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.