Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Global Water Reso (NQ: GWRS )

12.92 +0.28 (+2.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	6.948	7.333	6.932	7.194	158,231	+0.31(+4.51%)
Jun 29, 2016	6.760	6.924	6.703	6.883	47,819	+0.21(+3.19%)
Jun 28, 2016	6.703	6.916	6.540	6.670	83,883	+0.14(+2.13%)
Jun 27, 2016	6.638	6.646	6.433	6.531	69,970	-0.06(-0.87%)
Jun 24, 2016	6.237	6.654	6.237	6.589	894,239	+0.08(+1.26%)
Jun 23, 2016	6.458	6.540	6.352	6.507	58,835	+0.07(+1.02%)
Jun 22, 2016	6.131	6.442	6.131	6.442	47,614	+0.21(+3.41%)
Jun 21, 2016	6.131	6.229	6.131	6.229	31,072	+0.05(+0.79%)
Jun 20, 2016	6.033	6.311	6.008	6.180	37,443	+0.27(+4.56%)
Jun 17, 2016	6.164	6.164	5.861	5.910	103,950	-0.04(-0.69%)
Jun 16, 2016	6.025	6.155	5.861	5.951	56,973	-0.18(-2.93%)
Jun 15, 2016	6.036	6.221	6.036	6.131	46,869	+0.00(+0.00%)
Jun 14, 2016	6.213	6.213	6.074	6.131	35,162	-0.08(-1.32%)
Jun 13, 2016	6.009	6.310	5.997	6.213	67,988	+0.27(+4.53%)
Jun 10, 2016	5.918	5.944	5.838	5.944	15,922	+0.11(+1.96%)
Jun 09, 2016	6.074	6.074	5.829	5.829	7,037	-0.24(-4.03%)
Jun 08, 2016	5.878	6.074	5.813	6.074	30,123	+0.25(+4.34%)
Jun 07, 2016	5.797	5.870	5.781	5.821	5,741	-0.01(-0.14%)
Jun 06, 2016	5.740	5.870	5.740	5.829	24,127	-0.20(-3.38%)
Jun 03, 2016	6.001	6.033	5.805	6.033	8,385	+0.20(+3.50%)
Jun 02, 2016	5.838	5.838	5.764	5.829	3,499	+0.06(+0.99%)
Jun 01, 2016	5.723	5.870	5.723	5.772	7,927	-0.22(-3.67%)
May 31, 2016	5.927	5.993	5.683	5.993	5,196	+0.07(+1.24%)
May 27, 2016	6.074	5.919	5.919	5.919	24,898	-0.15(-2.55%)
May 26, 2016	5.764	6.074	5.764	6.074	24,074	+0.13(+2.19%)
May 25, 2016	6.074	6.074	5.846	5.944	24,996	-0.14(-2.28%)
May 24, 2016	6.180	6.245	5.911	6.082	15,285	+0.02(+0.27%)
May 23, 2016	6.041	6.319	6.001	6.066	62,250	-0.05(-0.80%)
May 20, 2016	5.895	6.115	5.870	6.115	7,575	+0.26(+4.46%)
May 19, 2016	6.115	6.115	5.797	5.854	9,267	-0.26(-4.27%)
May 18, 2016	5.887	6.115	5.709	6.115	8,643	+0.19(+3.16%)
May 17, 2016	5.707	5.927	5.675	5.927	25,755	-0.07(-1.09%)
May 16, 2016	5.919	5.993	5.658	5.993	21,590	+0.20(+3.52%)
May 13, 2016	5.789	5.805	5.626	5.789	107,061	+0.00(+0.00%)
May 12, 2016	5.691	5.789	5.691	5.789	54,929	+0.06(+0.99%)
May 11, 2016	5.886	5.886	5.569	5.732	109,765	-0.04(-0.70%)
May 10, 2016	5.894	5.894	5.691	5.772	41,343	-0.08(-1.39%)
May 09, 2016	5.846	5.894	5.707	5.854	109,526	+0.13(+2.27%)
May 06, 2016	5.772	5.951	5.611	5.724	89,445	+0.03(+0.57%)
May 05, 2016	5.350	5.772	5.309	5.691	132,379	+0.41(+7.86%)
May 04, 2016	5.333	5.342	5.065	5.276	88,969	+0.08(+1.56%)
May 03, 2016	5.203	5.358	5.081	5.195	65,989	+0.02(+0.31%)
May 02, 2016	5.244	5.244	5.081	5.179	40,970	-0.02(-0.47%)
Apr 29, 2016	5.195	5.244	5.122	5.203	30,262	+0.12(+2.40%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Global Water Reso (NQ: GWRS )

Historical Prices