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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 8.364 8.544 8.364 8.373 19,618 +0.06(+0.74%)
Feb 27, 2019 8.355 8.400 8.311 8.311 15,714 -0.04(-0.53%)
Feb 26, 2019 8.488 8.584 8.355 8.355 10,632 -0.06(-0.73%)
Feb 25, 2019 8.593 8.593 8.417 8.417 14,618 -0.07(-0.83%)
Feb 22, 2019 8.444 8.488 8.347 8.488 8,972 +0.10(+1.15%)
Feb 21, 2019 8.311 8.461 8.184 8.391 34,319 +0.11(+1.28%)
Feb 20, 2019 8.355 8.408 8.189 8.285 24,878 -0.03(-0.32%)
Feb 19, 2019 8.188 8.338 8.188 8.311 12,457 +0.11(+1.29%)
Feb 15, 2019 8.118 8.241 8.065 8.206 16,128 +0.13(+1.64%)
Feb 14, 2019 8.062 8.116 7.986 8.074 17,447 -0.01(-0.11%)
Feb 13, 2019 8.118 8.118 8.030 8.083 18,831 +0.00(+0.04%)
Feb 12, 2019 8.063 8.092 8.035 8.079 15,875 +0.04(+0.44%)
Feb 11, 2019 8.088 8.123 8.035 8.044 11,327 +0.03(+0.33%)
Feb 08, 2019 7.956 8.132 7.956 8.018 13,551 +0.10(+1.22%)
Feb 07, 2019 7.930 8.123 7.903 7.921 37,266 -0.08(-0.99%)
Feb 06, 2019 8.079 8.123 7.991 8.000 16,818 -0.16(-1.94%)
Feb 05, 2019 8.211 8.360 8.141 8.158 15,530 -0.08(-0.96%)
Feb 04, 2019 8.351 8.378 8.211 8.237 27,374 -0.11(-1.37%)
Feb 01, 2019 8.527 8.641 8.263 8.351 16,625 -0.11(-1.25%)
Jan 31, 2019 8.483 8.615 8.439 8.457 19,183 +0.02(+0.21%)
Jan 30, 2019 8.430 8.483 8.369 8.439 15,360 +0.10(+1.16%)
Jan 29, 2019 8.202 8.386 8.167 8.342 18,995 +0.16(+1.93%)
Jan 28, 2019 8.114 8.255 8.114 8.184 16,098 -0.04(-0.43%)
Jan 25, 2019 8.202 8.281 8.079 8.220 29,835 +0.07(+0.86%)
Jan 24, 2019 8.555 8.555 8.088 8.149 26,343 -0.32(-3.83%)
Jan 23, 2019 8.360 8.571 8.360 8.474 12,079 +0.11(+1.26%)
Jan 22, 2019 8.342 8.562 8.342 8.369 11,870 -0.11(-1.35%)
Jan 18, 2019 8.703 8.755 8.474 8.483 25,621 -0.24(-2.72%)
Jan 17, 2019 8.606 8.782 8.606 8.720 13,412 +0.14(+1.64%)
Jan 16, 2019 8.623 8.782 8.527 8.580 23,733 -0.08(-0.87%)
Jan 15, 2019 8.515 8.681 8.515 8.655 29,831 +0.23(+2.70%)
Jan 14, 2019 8.611 8.629 8.419 8.427 28,889 -0.18(-2.14%)
Jan 11, 2019 8.611 8.716 8.585 8.611 20,319 -0.05(-0.61%)
Jan 10, 2019 8.559 8.716 8.489 8.664 23,896 +0.05(+0.61%)
Jan 09, 2019 8.804 8.848 8.551 8.611 25,175 -0.19(-2.19%)
Jan 08, 2019 8.988 9.057 8.795 8.804 13,445 -0.14(-1.62%)
Jan 07, 2019 8.927 9.049 8.813 8.949 16,369 +0.03(+0.34%)
Jan 04, 2019 8.927 8.962 8.822 8.918 18,264 +0.08(+0.89%)
Jan 03, 2019 8.944 8.944 8.804 8.839 11,628 -0.11(-1.18%)
Jan 02, 2019 8.804 8.997 8.804 8.944 45,741 +0.06(+0.69%)
Dec 31, 2018 8.970 9.137 8.865 8.883 25,113 -0.11(-1.17%)
Dec 28, 2018 8.962 9.049 8.857 8.988 21,232 +0.04(+0.49%)
Dec 27, 2018 8.795 8.979 8.778 8.944 51,866 +0.11(+1.19%)
Dec 26, 2018 8.769 8.892 8.638 8.839 26,971 +0.03(+0.30%)
Dec 24, 2018 8.795 8.892 8.734 8.813 17,579 -0.05(-0.59%)
Dec 21, 2018 8.822 9.014 8.716 8.865 73,628 +0.03(+0.30%)
Dec 20, 2018 8.883 8.970 8.716 8.839 55,622 +0.02(+0.20%)
Dec 19, 2018 8.787 8.927 8.653 8.822 33,180 +0.10(+1.10%)
Dec 18, 2018 8.865 9.014 8.681 8.725 55,512 -0.10(-1.09%)
Dec 17, 2018 8.944 9.303 8.813 8.822 72,814 -0.15(-1.66%)
Dec 14, 2018 9.014 9.163 8.909 8.970 28,195 -0.09(-0.97%)
Dec 13, 2018 8.953 9.189 8.953 9.058 30,824 +0.12(+1.31%)
Dec 12, 2018 8.722 8.941 8.574 8.941 16,557 +0.23(+2.61%)
Dec 11, 2018 8.766 8.923 8.521 8.713 11,387 -0.05(-0.60%)
Dec 10, 2018 8.792 8.949 8.626 8.766 68,868 -0.10(-1.18%)
Dec 07, 2018 8.941 9.028 8.788 8.871 21,854 -0.02(-0.20%)
Dec 06, 2018 8.722 8.958 8.687 8.888 37,927 +0.15(+1.70%)
Dec 04, 2018 8.993 9.054 8.740 8.740 21,053 -0.21(-2.34%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.