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 (%)
Jul 31, 2019 11.17 11.36 11.13 11.28 39,783 +0.09(+0.80%)
Jul 30, 2019 10.91 11.36 10.88 11.19 40,914 +0.31(+2.87%)
Jul 29, 2019 10.84 11.13 10.69 10.88 30,441 +0.04(+0.33%)
Jul 26, 2019 10.52 10.96 10.52 10.84 18,517 +0.40(+3.84%)
Jul 25, 2019 10.69 10.70 10.41 10.44 13,954 -0.25(-2.33%)
Jul 24, 2019 10.82 10.90 10.65 10.69 20,787 -0.17(-1.56%)
Jul 23, 2019 10.79 10.99 10.63 10.86 18,240 +0.02(+0.16%)
Jul 22, 2019 10.84 10.96 10.41 10.84 24,261 -0.03(-0.25%)
Jul 19, 2019 10.93 11.07 10.75 10.87 20,313 -0.07(-0.65%)
Jul 18, 2019 10.70 11.04 10.52 10.94 41,786 -0.02(-0.16%)
Jul 17, 2019 10.24 11.08 10.01 10.96 652,811 +1.07(+10.81%)
Jul 16, 2019 9.801 9.899 9.801 9.891 121,200 +0.31(+3.20%)
Jul 15, 2019 9.495 9.584 9.482 9.584 72,203 +0.10(+1.03%)
Jul 12, 2019 9.460 9.557 9.460 9.486 17,209 -0.04(-0.37%)
Jul 11, 2019 9.468 9.620 9.451 9.522 46,012 +0.09(+0.94%)
Jul 10, 2019 9.300 9.513 9.300 9.433 29,158 +0.02(+0.19%)
Jul 09, 2019 9.202 9.424 9.202 9.415 23,372 +0.30(+3.32%)
Jul 08, 2019 9.113 9.237 9.095 9.113 15,239 +0.00(+0.00%)
Jul 05, 2019 9.131 9.282 9.024 9.113 14,509 +0.04(+0.49%)
Jul 03, 2019 9.326 9.326 9.051 9.068 6,748 -0.04(-0.49%)
Jul 02, 2019 9.033 9.120 9.015 9.113 26,595 +0.09(+0.99%)
Jul 01, 2019 9.246 9.246 9.024 9.024 27,922 -0.26(-2.78%)
Jun 28, 2019 8.944 9.326 8.944 9.282 245,765 +0.17(+1.85%)
Jun 27, 2019 8.935 9.113 8.926 9.113 23,316 +0.17(+1.89%)
Jun 26, 2019 9.077 9.077 8.828 8.944 48,072 -0.10(-1.08%)
Jun 25, 2019 9.060 9.068 8.957 9.042 19,026 -0.06(-0.68%)
Jun 24, 2019 9.282 9.282 9.042 9.104 18,305 -0.13(-1.44%)
Jun 21, 2019 9.131 9.291 9.015 9.237 36,780 +0.08(+0.87%)
Jun 20, 2019 9.300 9.464 9.135 9.157 13,338 -0.03(-0.29%)
Jun 19, 2019 9.415 9.433 9.184 9.184 20,739 -0.14(-1.53%)
Jun 18, 2019 9.353 9.408 9.175 9.326 7,172 +0.06(+0.67%)
Jun 17, 2019 9.433 9.504 9.184 9.264 32,815 -0.04(-0.48%)
Jun 14, 2019 9.148 9.386 9.095 9.308 20,583 +0.18(+1.95%)
Jun 13, 2019 9.068 9.255 9.024 9.131 22,018 +0.14(+1.52%)
Jun 12, 2019 8.949 8.994 8.874 8.994 14,094 +0.04(+0.50%)
Jun 11, 2019 8.825 8.994 8.825 8.949 20,495 +0.09(+1.00%)
Jun 10, 2019 8.737 8.994 8.737 8.861 18,894 +0.14(+1.63%)
Jun 07, 2019 8.710 8.728 8.692 8.719 12,401 +0.01(+0.10%)
Jun 06, 2019 8.719 8.728 8.608 8.710 13,995 +0.03(+0.31%)
Jun 05, 2019 8.710 8.728 8.559 8.683 14,945 -0.01(-0.10%)
Jun 04, 2019 8.648 8.728 8.625 8.692 12,559 +0.09(+1.03%)
Jun 03, 2019 8.453 8.719 8.382 8.603 26,595 +0.16(+1.89%)
May 31, 2019 8.559 8.568 8.391 8.444 16,348 -0.13(-1.55%)
May 30, 2019 8.408 8.612 8.408 8.577 31,083 +0.20(+2.33%)
May 29, 2019 8.479 8.559 8.364 8.382 51,518 -0.12(-1.46%)
May 28, 2019 8.550 8.657 8.470 8.506 45,005 -0.10(-1.13%)
May 24, 2019 8.630 8.719 8.479 8.603 24,803 +0.04(+0.41%)
May 23, 2019 8.577 8.691 8.515 8.568 10,029 -0.01(-0.10%)
May 22, 2019 8.648 8.728 8.533 8.577 16,974 -0.04(-0.51%)
May 21, 2019 8.533 8.639 8.515 8.621 21,391 +0.13(+1.57%)
May 20, 2019 8.524 8.666 8.470 8.488 29,397 -0.04(-0.42%)
May 17, 2019 8.408 8.621 8.386 8.524 107,107 +0.06(+0.73%)
May 16, 2019 8.462 8.621 8.426 8.462 7,410 +0.02(+0.25%)
May 15, 2019 8.493 8.591 8.394 8.440 9,522 -0.15(-1.75%)
May 14, 2019 8.334 8.591 8.325 8.591 6,871 +0.26(+3.08%)
May 13, 2019 8.440 8.458 8.326 8.334 12,319 -0.16(-1.93%)
May 10, 2019 8.365 8.600 8.311 8.498 24,188 +0.10(+1.21%)
May 09, 2019 8.431 8.485 8.228 8.396 12,401 -0.07(-0.84%)
May 08, 2019 8.591 8.591 8.449 8.467 7,056 -0.04(-0.42%)
May 07, 2019 8.511 8.600 8.467 8.502 6,967 +0.01(+0.10%)
May 06, 2019 8.493 8.582 8.449 8.493 14,387 -0.09(-1.03%)
May 03, 2019 8.600 8.600 8.493 8.582 9,494 +0.03(+0.31%)
May 02, 2019 8.591 8.600 8.511 8.555 7,867 +0.01(+0.10%)
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.