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 )

12.30 -0.16 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
Feb 28, 2018 7.418 7.547 7.315 7.358 30,804 -0.01(-0.12%)
Feb 27, 2018 7.452 7.521 7.323 7.366 4,029 -0.11(-1.50%)
Feb 26, 2018 7.564 7.606 7.375 7.478 18,307 -0.05(-0.69%)
Feb 23, 2018 7.521 7.612 7.440 7.530 4,700 +0.00(+0.00%)
Feb 22, 2018 7.495 7.633 7.435 7.530 15,931 -0.08(-1.02%)
Feb 21, 2018 7.650 7.693 7.487 7.607 6,857 -0.02(-0.23%)
Feb 20, 2018 7.685 7.685 7.487 7.625 18,974 -0.09(-1.23%)
Feb 16, 2018 7.719 7.719 7.719 0 -0.01(-0.11%)
Feb 15, 2018 7.668 7.788 7.487 7.728 21,003 +0.07(+0.90%)
Feb 14, 2018 7.616 7.745 7.582 7.659 16,310 +0.00(+0.00%)
Feb 13, 2018 7.607 7.736 7.607 7.659 17,407 +0.04(+0.49%)
Feb 12, 2018 7.827 7.827 7.321 7.621 13,967 -0.21(-2.63%)
Feb 09, 2018 7.681 7.905 7.681 7.827 13,850 +0.14(+1.79%)
Feb 08, 2018 7.441 7.776 7.441 7.690 22,170 +0.25(+3.34%)
Feb 07, 2018 7.604 7.441 7.441 74,560 -0.09(-1.25%)
Feb 06, 2018 7.295 7.553 7.210 7.536 72,991 +0.09(+1.20%)
Feb 05, 2018 7.510 7.527 7.433 7.446 9,090 -0.10(-1.30%)
Feb 02, 2018 7.621 7.621 7.356 7.544 59,571 -0.09(-1.24%)
Feb 01, 2018 7.604 7.690 7.587 7.639 22,416 +0.00(+0.00%)
Jan 31, 2018 7.644 7.690 7.638 7.639 8,806 -0.01(-0.11%)
Jan 30, 2018 7.656 7.663 7.656 7.647 22,413 +0.00(+0.00%)
Jan 29, 2018 7.596 7.681 7.596 7.647 6,630 -0.01(-0.11%)
Jan 26, 2018 7.561 7.724 7.561 7.656 9,979 +0.03(+0.34%)
Jan 25, 2018 7.835 7.922 7.561 7.630 109,583 -0.14(-1.77%)
Jan 24, 2018 7.862 7.872 7.767 7.767 17,946 -0.09(-1.20%)
Jan 23, 2018 7.742 7.947 7.742 7.862 18,214 +0.07(+0.88%)
Jan 22, 2018 7.845 7.965 7.767 7.793 7,680 -0.06(-0.77%)
Jan 19, 2018 7.742 7.939 7.612 7.853 34,442 +0.17(+2.23%)
Jan 18, 2018 7.621 7.724 7.540 7.681 74,489 +0.03(+0.45%)
Jan 17, 2018 7.541 7.673 7.488 7.647 15,100 +0.09(+1.25%)
Jan 16, 2018 7.450 7.561 7.433 7.553 126,323 +0.02(+0.23%)
Jan 12, 2018 7.536 7.536 7.536 0 -0.14(-1.86%)
Jan 11, 2018 7.790 7.790 7.636 7.678 47,345 -0.06(-0.77%)
Jan 10, 2018 7.824 7.824 7.718 7.738 6,808 -0.07(-0.88%)
Jan 09, 2018 7.858 7.952 7.790 7.807 34,153 -0.04(-0.55%)
Jan 08, 2018 7.841 7.892 7.755 7.850 18,677 +0.01(+0.11%)
Jan 05, 2018 7.807 7.927 7.798 7.841 18,874 +0.07(+0.88%)
Jan 04, 2018 7.850 7.858 7.773 7.773 21,995 -0.08(-0.98%)
Jan 03, 2018 7.815 7.884 7.815 7.850 12,872 +0.02(+0.22%)
Jan 02, 2018 8.004 7.750 7.832 33,724 -0.16(-2.03%)
Dec 29, 2017 7.995 7.995 7.995 0 +0.05(+0.65%)
Dec 28, 2017 7.764 8.072 7.764 7.944 24,717 +0.19(+2.43%)
Dec 27, 2017 7.867 7.927 7.738 7.755 21,126 +0.03(+0.33%)
Dec 26, 2017 7.875 7.875 7.704 7.730 23,047 -0.15(-1.95%)
Dec 22, 2017 8.021 8.021 7.858 7.884 19,400 -0.19(-2.33%)
Dec 21, 2017 7.987 8.081 7.965 8.072 28,962 +0.13(+1.62%)
Dec 20, 2017 7.927 7.982 7.894 7.944 5,042 +0.05(+0.65%)
Dec 19, 2017 8.081 8.115 7.875 7.892 13,416 -0.21(-2.54%)
Dec 18, 2017 8.046 8.115 7.935 8.098 16,845 +0.09(+1.07%)
Dec 15, 2017 8.055 7.961 8.012 82,129 +0.05(+0.65%)
Dec 14, 2017 7.969 8.064 7.952 7.961 9,240 -0.11(-1.34%)
Dec 13, 2017 8.026 8.095 8.009 8.069 13,913 +0.13(+1.61%)
Dec 12, 2017 7.967 8.039 7.907 7.941 17,099 +0.03(+0.43%)
Dec 11, 2017 7.984 7.984 7.907 7.907 17,918 -0.11(-1.38%)
Dec 08, 2017 8.018 8.078 7.992 8.018 10,817 -0.02(-0.21%)
Dec 07, 2017 8.189 8.189 7.984 8.035 80,937 -0.15(-1.77%)
Dec 06, 2017 8.248 8.394 8.180 8.180 9,226 -0.04(-0.52%)
Dec 05, 2017 8.223 8.291 8.197 8.223 16,065 -0.07(-0.82%)
Dec 04, 2017 8.385 8.385 8.129 8.291 13,818 -0.02(-0.21%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.