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 Warming Solutions Inc (OP: GWSO )

2.612 +0.092 (+3.65%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 24, 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 (%)
Apr 30, 2008 0.4000 0.5200 0.4000 0.5200 1,100 +0.00(+0.00%)
Apr 29, 2008 0.4000 0.5200 0.4000 0.5200 11,438 +0.02(+4.00%)
Apr 28, 2008 0.5200 0.5200 0.4000 0.5000 36,198 -0.02(-3.85%)
Apr 25, 2008 0.5100 0.5200 0.4700 0.5200 8,138 +0.01(+1.96%)
Apr 24, 2008 0.4500 0.5200 0.4500 0.5100 28,600 +0.06(+13.33%)
Apr 23, 2008 0.5100 0.5100 0.4500 0.4500 11,800 -0.10(-18.18%)
Apr 22, 2008 0.5100 0.5500 0.4700 0.5500 1,800 +0.01(+1.85%)
Apr 21, 2008 0.4800 0.5400 0.4800 0.5400 32,464 +0.04(+8.00%)
Apr 18, 2008 0.5000 0.5400 0.4800 0.5000 14,655 -0.04(-7.41%)
Apr 17, 2008 0.5400 0.5400 0.5000 0.5400 17,800 +0.00(+0.00%)
Apr 16, 2008 0.4800 0.5400 0.4800 0.5400 14,308 +0.00(+0.00%)
Apr 15, 2008 0.5100 0.5500 0.4800 0.5400 49,170 +0.05(+10.20%)
Apr 14, 2008 0.5100 0.5800 0.4800 0.4900 107,785 -0.12(-19.67%)
Apr 11, 2008 0.6000 0.6100 0.5500 0.6100 17,912 -0.01(-1.61%)
Apr 10, 2008 0.6200 0.6200 0.6200 0.6200 1,500 +0.00(+0.00%)
Apr 09, 2008 0.6800 0.6800 0.6000 0.6200 3,040 +0.02(+3.33%)
Apr 08, 2008 0.6000 0.7000 0.5800 0.6000 16,560 +0.00(+0.00%)
Apr 07, 2008 0.6000 0.7000 0.6000 0.6000 39,938 -0.10(-14.29%)
Apr 04, 2008 0.6500 0.7000 0.6000 0.7000 25,183 +0.05(+7.69%)
Apr 03, 2008 0.6500 0.6900 0.6500 0.6500 7,866 +0.04(+5.69%)
Apr 02, 2008 0.6500 0.7300 0.6050 0.6150 54,577 -0.11(-15.75%)
Apr 01, 2008 0.6900 0.7300 0.6500 0.7300 21,487 +0.00(+0.00%)
Mar 31, 2008 0.7800 0.7800 0.6500 0.7300 35,686 -0.05(-6.41%)
Mar 28, 2008 0.7600 0.7800 0.7500 0.7800 11,973 +0.02(+2.63%)
Mar 27, 2008 0.7700 0.7800 0.7600 0.7600 15,550 -0.04(-5.00%)
Mar 26, 2008 0.8000 0.8000 0.8000 0.8000 2,790 +0.00(+0.00%)
Mar 25, 2008 0.7800 0.8500 0.7700 0.8000 12,921 +0.02(+2.56%)
Mar 24, 2008 0.8600 0.8600 0.7800 0.7800 13,530 -0.06(-7.69%)
Mar 21, 2008 0.7600 0.8450 0.7600 0.8450 24,013 +0.00(+0.00%)
Mar 20, 2008 0.7600 0.8450 0.7600 0.8450 24,013 +0.08(+11.18%)
Mar 19, 2008 0.8200 0.8700 0.7600 0.7600 28,076 -0.06(-7.32%)
Mar 18, 2008 0.8000 0.8800 0.7800 0.8200 31,356 +0.02(+2.50%)
Mar 17, 2008 0.8200 0.8800 0.8000 0.8000 14,083 -0.02(-2.44%)
Mar 14, 2008 0.8800 0.8800 0.8200 0.8200 4,855 -0.03(-3.53%)
Mar 13, 2008 0.8800 0.8800 0.8200 0.8500 9,900 -0.02(-2.30%)
Mar 12, 2008 0.8500 0.9500 0.8000 0.8700 36,450 +0.02(+2.35%)
Mar 11, 2008 0.8500 0.8500 0.7900 0.8500 23,166 +0.05(+6.25%)
Mar 10, 2008 0.8500 0.8600 0.7900 0.8000 31,906 -0.05(-5.88%)
Mar 07, 2008 0.8500 0.9000 0.8500 0.8500 31,199 +0.00(+0.00%)
Mar 06, 2008 0.8700 0.9200 0.8500 0.8500 14,683 -0.05(-5.56%)
Mar 05, 2008 0.9700 0.9700 0.8500 0.9000 28,585 -0.07(-7.22%)
Mar 04, 2008 0.9500 0.9800 0.9200 0.9700 11,802 +0.00(+0.00%)
Mar 03, 2008 1.010 1.010 0.9300 0.9700 12,887 -0.03(-3.00%)
Feb 29, 2008 0.9700 1.020 0.9200 1.000 20,400 +0.08(+8.70%)
Feb 28, 2008 0.9200 0.9700 0.9000 0.9200 24,585 +0.00(+0.00%)
Feb 27, 2008 1.020 1.020 0.9200 0.9200 9,130 -0.09(-9.36%)
Feb 26, 2008 0.9500 1.020 0.9200 1.015 188,275 +0.04(+4.64%)
Feb 25, 2008 0.9500 0.9900 0.9000 0.9700 10,069 +0.02(+2.11%)
Feb 22, 2008 0.8900 0.9900 0.8900 0.9500 46,808 -0.03(-3.06%)
Feb 21, 2008 0.9750 1.000 0.9300 0.9800 9,182 +0.02(+2.08%)
Feb 20, 2008 0.9900 1.000 0.9600 0.9600 30,161 +0.01(+1.05%)
Feb 19, 2008 0.9800 0.9800 0.9400 0.9500 17,339 -0.03(-3.06%)
Feb 18, 2008 1.030 1.040 0.9400 0.9800 31,421 +0.00(+0.00%)
Feb 15, 2008 1.030 1.040 0.9400 0.9800 31,421 -0.04(-3.92%)
Feb 14, 2008 1.010 1.030 1.000 1.020 6,200 +0.02(+2.00%)
Feb 13, 2008 0.9900 1.010 0.9500 1.000 39,128 +0.01(+1.01%)
Feb 12, 2008 1.100 1.100 0.9000 0.9900 65,724 -0.11(-10.00%)
Feb 11, 2008 1.100 1.100 1.050 1.100 31,346 +0.00(+0.00%)
Feb 08, 2008 1.060 1.100 1.060 1.100 18,859 +0.05(+4.76%)
Feb 07, 2008 1.110 1.110 1.050 1.050 25,753 -0.03(-2.78%)
Feb 06, 2008 1.120 1.120 1.080 1.080 12,769 -0.04(-3.57%)
Feb 05, 2008 1.130 1.140 1.050 1.120 75,478 +0.02(+1.82%)
Feb 04, 2008 1.070 1.130 1.050 1.100 124,991 +0.01(+0.92%)
Feb 01, 2008 1.010 1.090 0.9700 1.090 169,980 +0.08(+7.92%)
Jan 31, 2008 0.9700 1.020 0.9300 1.010 75,864 +0.04(+4.12%)
Jan 30, 2008 0.9700 1.000 0.9500 0.9700 18,645 -0.05(-4.90%)
Jan 29, 2008 1.020 1.080 0.9600 1.020 32,265 -0.01(-0.97%)
Jan 28, 2008 1.050 1.050 1.010 1.030 55,637 -0.02(-1.90%)
Jan 25, 2008 1.080 1.080 0.9100 1.050 150,493 -0.01(-0.94%)
Jan 24, 2008 0.9800 1.090 0.9785 1.060 160,793 +0.09(+9.28%)
Jan 23, 2008 0.9300 1.030 0.9000 0.9700 239,482 +0.07(+7.78%)
Jan 22, 2008 0.9100 0.9500 0.8500 0.9000 115,621 -0.05(-5.26%)
Jan 21, 2008 0.9000 0.9600 0.7800 0.9500 178,863 +0.00(+0.00%)
Jan 18, 2008 0.9000 0.9600 0.7800 0.9500 178,863 +0.16(+20.25%)
Jan 17, 2008 0.9100 0.9100 0.7600 0.7900 115,031 -0.09(-10.23%)
Jan 16, 2008 1.100 1.100 0.7600 0.8800 565,227 -0.17(-16.19%)
Jan 15, 2008 1.130 1.230 0.9100 1.050 1,727,236 -0.06(-5.41%)
Jan 14, 2008 0.9300 1.110 0.9100 1.110 1,840,570 +0.19(+20.65%)
Jan 11, 2008 0.8200 0.9200 0.8100 0.9200 1,161,731 +0.11(+13.58%)
Jan 10, 2008 0.7500 0.8100 0.7400 0.8100 481,988 +0.07(+9.46%)
Jan 09, 2008 0.7000 0.7400 0.7000 0.7400 278,684 +0.04(+5.71%)
Jan 08, 2008 0.7000 0.7000 0.6500 0.7000 131,515 +0.01(+1.45%)
Jan 07, 2008 0.6900 0.6900 0.6400 0.6900 51,545 +0.01(+1.47%)
Jan 04, 2008 0.6400 0.6800 0.6400 0.6800 73,200 +0.02(+2.26%)
Jan 03, 2008 0.6500 0.6700 0.6500 0.6650 18,102 +0.02(+2.31%)
Jan 02, 2008 0.6100 0.6600 0.6100 0.6500 9,350 -0.01(-1.52%)
Jan 01, 2008 0.6000 0.6600 0.5900 0.6600 36,837 +0.00(+0.00%)
Dec 31, 2007 0.6000 0.6600 0.5900 0.6600 36,837 +0.04(+6.45%)
Dec 28, 2007 0.5450 0.6500 0.5450 0.6200 56,740 +0.02(+3.33%)
Dec 27, 2007 0.5600 0.6000 0.5300 0.6000 19,300 +0.03(+5.26%)
Dec 26, 2007 0.4800 0.5800 0.4800 0.5700 62,204 +0.09(+18.75%)
Dec 24, 2007 0.5200 0.6000 0.4800 0.4800 27,046 -0.10(-17.24%)
Dec 21, 2007 0.5100 0.6000 0.5100 0.5800 4,200 -0.02(-3.33%)
Dec 20, 2007 0.6000 0.6000 0.5100 0.6000 5,500 +0.00(+0.00%)
Dec 19, 2007 0.4700 0.6200 0.4700 0.6000 33,100 +0.05(+9.09%)
Dec 18, 2007 0.4500 0.5500 0.4300 0.5500 71,116 +0.05(+10.00%)
Dec 17, 2007 0.5500 0.5800 0.3500 0.5000 53,331 -0.15(-23.08%)
Dec 14, 2007 0.6200 0.6500 0.6100 0.6500 7,500 +0.03(+4.84%)
Dec 13, 2007 0.6700 0.6700 0.6200 0.6200 21,500 +0.00(+0.00%)
Dec 12, 2007 0.6600 0.6600 0.6000 0.6200 29,252 -0.04(-6.06%)
Dec 11, 2007 0.6600 0.7000 0.6200 0.6600 21,355 +0.00(+0.00%)
Dec 10, 2007 0.7200 0.7200 0.6200 0.6600 23,035 -0.06(-8.33%)
Dec 07, 2007 0.7150 0.7250 0.6200 0.7200 53,144 +0.00(+0.00%)
Dec 06, 2007 0.7100 0.7500 0.7000 0.7200 27,787 -0.02(-2.70%)
Dec 05, 2007 0.7100 0.7400 0.7100 0.7400 4,995 -0.02(-2.63%)
Dec 04, 2007 0.7400 0.8000 0.7100 0.7600 15,660 -0.04(-5.00%)
Dec 03, 2007 0.8000 0.8000 0.7400 0.8000 6,600 +0.01(+1.27%)
Nov 30, 2007 0.7500 0.8500 0.7100 0.7900 55,325 +0.03(+3.95%)
Nov 29, 2007 0.8500 0.8500 0.7600 0.7600 7,450 -0.06(-7.32%)
Nov 28, 2007 0.7100 0.8200 0.6600 0.8200 43,330 +0.11(+15.49%)
Nov 27, 2007 0.7500 0.8000 0.6000 0.7100 29,360 -0.09(-11.25%)
Nov 26, 2007 0.8000 0.8000 0.7400 0.8000 9,020 +0.00(+0.00%)
Nov 23, 2007 0.7500 0.8000 0.7500 0.8000 2,850 +0.01(+1.27%)
Nov 21, 2007 0.7500 0.8000 0.7100 0.7900 9,528 -0.01(-1.25%)
Nov 20, 2007 0.8000 0.8000 0.7400 0.8000 17,217 +0.00(+0.00%)
Nov 19, 2007 0.9000 0.9000 0.7500 0.8000 30,122 -0.14(-14.89%)
Nov 16, 2007 0.9600 0.9600 0.8500 0.9400 27,575 -0.01(-1.05%)
Nov 15, 2007 0.8600 0.9700 0.8000 0.9500 63,706 +0.09(+10.47%)
Nov 14, 2007 0.8600 0.8600 0.8000 0.8600 22,845 +0.04(+4.88%)
Nov 13, 2007 0.7100 0.9500 0.7100 0.8200 90,810 +0.07(+9.33%)
Nov 12, 2007 0.7100 0.7500 0.7100 0.7500 45,963 +0.00(+0.00%)
Nov 09, 2007 0.7000 0.7500 0.6000 0.7500 39,481 +0.00(+0.00%)
Nov 08, 2007 0.8500 0.9000 0.6500 0.7500 54,135 -0.09(-10.71%)
Nov 07, 2007 0.8500 0.9000 0.7700 0.8400 137,189 +0.04(+5.00%)
Nov 06, 2007 0.6000 0.8000 0.6000 0.8000 112,533 +0.20(+33.33%)
Nov 05, 2007 0.7000 0.7000 0.6000 0.6000 18,480 -0.05(-7.69%)
Nov 02, 2007 0.5700 0.6500 0.5700 0.6500 19,525 +0.08(+14.04%)
Nov 01, 2007 0.5500 0.5700 0.5000 0.5700 20,080 +0.04(+7.55%)
Oct 31, 2007 0.4700 0.5300 0.4500 0.5300 26,888 +0.06(+12.77%)
Oct 30, 2007 0.4300 0.4700 0.3900 0.4700 53,932 +0.08(+20.51%)
Oct 29, 2007 0.4500 0.5300 0.3900 0.3900 44,416 -0.06(-13.33%)
Oct 26, 2007 0.5800 0.5800 0.3850 0.4500 168,025 -0.13(-22.41%)
Oct 25, 2007 0.6300 0.7000 0.4600 0.5800 144,596 -0.12(-17.14%)
Oct 24, 2007 0.7000 0.7200 0.6300 0.7000 57,485 +0.00(+0.00%)
Oct 23, 2007 0.9000 0.9000 0.6400 0.7000 144,980 -0.24(-25.53%)
Oct 19, 2007 0.9400 0.9500 0.9000 0.9400 78,598 +0.00(+0.00%)
Oct 18, 2007 1.000 1.020 0.9100 0.9400 12,000 -0.04(-4.08%)
Oct 17, 2007 0.9400 0.9800 0.9300 0.9800 98,910 +0.03(+3.16%)
Oct 16, 2007 0.9900 0.9900 0.9400 0.9500 98,465 -0.03(-3.06%)
Oct 15, 2007 0.9600 1.000 0.9500 0.9800 20,783 +0.02(+2.08%)
Oct 12, 2007 0.9500 1.010 0.9000 0.9600 39,958 -0.04(-4.00%)
Oct 11, 2007 1.050 1.050 0.9400 1.000 119,568 -0.05(-4.76%)
Oct 10, 2007 1.200 1.200 1.010 1.050 148,842 -0.10(-8.70%)
Oct 09, 2007 1.340 1.370 1.070 1.150 466,261 -0.15(-11.54%)
Oct 08, 2007 1.250 1.300 1.110 1.300 196,425 +0.23(+21.50%)
Oct 05, 2007 1.050 1.150 1.040 1.070 87,120 +0.03(+2.88%)
Oct 04, 2007 1.000 1.050 0.8700 1.040 273,753 +0.04(+4.00%)
Oct 03, 2007 1.060 1.180 0.9600 1.000 357,624 -0.05(-4.76%)
Oct 02, 2007 1.400 1.440 0.8750 1.050 1,104,752 -0.35(-25.00%)
Oct 01, 2007 2.480 2.670 1.300 1.400 3,734,598 -1.06(-43.09%)
Sep 28, 2007 2.270 2.460 2.260 2.460 1,986,927 +0.21(+9.33%)
Sep 27, 2007 2.170 2.250 2.165 2.250 1,121,297 +0.09(+4.17%)
Sep 26, 2007 2.120 2.160 2.110 2.160 959,780 +0.04(+1.89%)
Sep 25, 2007 2.110 2.120 2.110 2.120 373,900 +0.01(+0.47%)
Sep 24, 2007 2.110 2.110 2.100 2.110 209,950 +0.01(+0.48%)
Sep 21, 2007 2.090 2.100 2.090 2.100 144,750 +0.00(+0.24%)
Sep 20, 2007 2.095 2.100 2.090 2.095 115,150 -0.00(-0.24%)
Sep 19, 2007 2.090 2.100 2.090 2.100 72,800 +0.01(+0.48%)
Sep 18, 2007 2.080 2.090 2.080 2.090 125,200 +0.02(+0.82%)
Sep 17, 2007 2.070 2.090 2.070 2.073 118,795 +0.00(+0.14%)
Sep 14, 2007 2.070 2.070 2.065 2.070 24,480 +0.00(+0.24%)
Sep 13, 2007 2.070 2.070 2.060 2.065 16,000 -0.00(-0.24%)
Sep 12, 2007 2.060 2.070 2.050 2.070 43,000 +0.01(+0.49%)
Sep 11, 2007 2.060 2.060 2.058 2.060 21,500 +0.00(+0.00%)
Sep 10, 2007 2.050 2.060 2.040 2.060 52,000 +0.02(+0.73%)
Sep 07, 2007 2.050 2.050 2.040 2.045 19,000 -0.00(-0.24%)
Sep 06, 2007 2.040 2.050 2.040 2.050 8,560 +0.01(+0.74%)
Sep 05, 2007 2.040 2.040 2.030 2.035 18,665 +0.00(+0.00%)
Sep 04, 2007 2.040 2.040 2.030 2.035 17,600 -0.00(-0.25%)
Aug 31, 2007 2.030 2.040 2.020 2.040 60,001 +0.00(+0.00%)
Aug 30, 2007 2.050 2.050 2.040 2.040 21,000 -0.01(-0.49%)
Aug 29, 2007 2.040 2.050 2.040 2.050 7,200 +0.01(+0.49%)
Aug 28, 2007 2.050 2.050 2.040 2.040 6,100 -0.00(-0.24%)
Aug 27, 2007 2.040 2.050 2.040 2.045 2,500 +0.00(+0.25%)
Aug 24, 2007 2.040 2.040 2.040 2.040 1,000 +0.00(+0.00%)
Aug 23, 2007 2.050 2.050 2.040 2.040 2,250 -0.00(-0.24%)
Aug 22, 2007 2.040 2.050 2.040 2.045 3,600 +0.00(+0.00%)
Aug 21, 2007 2.040 2.050 2.040 2.045 2,100 +0.00(+0.25%)
Aug 20, 2007 2.050 2.050 2.040 2.040 6,500 -0.01(-0.49%)
Aug 17, 2007 2.060 2.060 2.050 2.050 2,500 -0.01(-0.49%)
Aug 16, 2007 2.055 2.060 2.050 2.060 2,200 +0.00(+0.24%)
Aug 15, 2007 2.050 2.060 2.050 2.055 1,100 +0.01(+0.24%)
Aug 14, 2007 2.055 2.055 2.050 2.050 6,000 -0.01(-0.49%)
Aug 13, 2007 2.070 2.070 2.050 2.060 3,850 +0.00(+0.24%)
Aug 10, 2007 2.060 2.060 2.050 2.055 3,900 -0.01(-0.72%)
Aug 09, 2007 2.060 2.070 2.060 2.070 11,900 +0.00(+0.00%)
Aug 08, 2007 2.060 2.070 2.060 2.070 1,500 +0.00(+0.00%)
Aug 07, 2007 2.060 2.070 2.060 2.070 2,250 -0.01(-0.24%)
Aug 06, 2007 2.090 2.090 2.060 2.075 2,900 -0.01(-0.72%)
Aug 03, 2007 2.090 2.100 2.090 2.090 2,200 -0.01(-0.48%)
Aug 02, 2007 2.030 2.100 2.025 2.100 28,200 +0.06(+2.94%)
Aug 01, 2007 2.000 2.040 2.000 2.040 2,195 +0.04(+1.75%)
Jul 31, 2007 2.000 2.020 2.000 2.005 5,095 +0.00(+0.00%)
Jul 30, 2007 2.020 2.020 2.000 2.005 1,500 -0.02(-0.74%)
Jul 27, 2007 2.000 2.020 2.000 2.020 2,195 +0.02(+1.00%)
Jul 26, 2007 2.020 2.020 2.000 2.000 10,700 -0.00(-0.25%)
Jul 25, 2007 2.000 2.005 2.000 2.005 800 +0.00(+0.00%)
Jul 24, 2007 2.020 2.020 2.000 2.005 1,900 -0.02(-0.74%)
Jul 23, 2007 2.000 2.020 2.000 2.020 2,500 +0.02(+0.75%)
Jul 20, 2007 2.005 2.005 2.005 2.005 0 +0.00(+0.00%)
Jul 19, 2007 2.020 2.020 2.000 2.005 1,500 -0.00(-0.25%)
Jul 18, 2007 2.000 2.010 2.000 2.010 1,500 +0.01(+0.50%)
Jul 17, 2007 2.010 2.010 2.000 2.000 500 -0.02(-0.99%)
Jul 16, 2007 2.000 2.020 2.000 2.020 1,500 +0.01(+0.50%)
Jul 13, 2007 2.015 2.020 2.010 2.010 10,400 +0.01(+0.50%)
Jul 12, 2007 2.020 2.020 2.000 2.000 2,900 -0.02(-0.99%)
Jul 11, 2007 2.020 2.020 2.000 2.020 1,100 +0.00(+0.00%)
Jul 10, 2007 2.010 2.020 2.000 2.020 800 +0.02(+1.00%)
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.