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 )

12.22 -0.33 (-2.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jul 29, 2016 6.972 7.004 6.858 6.932 22,602 +0.02(+0.36%)
Jul 28, 2016 6.989 6.989 6.891 6.907 15,501 -0.07(-0.94%)
Jul 27, 2016 6.932 6.981 6.858 6.972 26,615 +0.07(+1.07%)
Jul 26, 2016 7.136 7.169 6.866 6.899 33,761 -0.23(-3.22%)
Jul 25, 2016 7.087 7.145 7.063 7.128 11,803 +0.06(+0.81%)
Jul 22, 2016 7.185 7.186 7.046 7.071 25,577 -0.15(-2.04%)
Jul 21, 2016 7.226 7.292 7.136 7.218 31,240 -0.07(-0.90%)
Jul 20, 2016 7.284 7.366 7.227 7.284 22,345 -0.07(-0.89%)
Jul 19, 2016 7.396 7.399 7.292 7.349 18,595 -0.07(-0.99%)
Jul 18, 2016 7.358 7.448 7.333 7.423 22,899 +0.05(+0.67%)
Jul 15, 2016 7.521 7.521 7.317 7.374 44,275 -0.07(-0.88%)
Jul 14, 2016 7.390 7.463 7.390 7.439 21,648 +0.07(+0.89%)
Jul 13, 2016 7.333 7.456 7.210 7.374 49,266 +0.09(+1.26%)
Jul 12, 2016 7.160 7.299 7.127 7.282 72,463 +0.04(+0.56%)
Jul 11, 2016 7.356 7.356 7.160 7.241 51,125 -0.04(-0.56%)
Jul 08, 2016 7.331 7.339 7.111 7.282 74,783 +0.03(+0.45%)
Jul 07, 2016 7.339 7.339 7.241 7.249 10,660 -0.09(-1.22%)
Jul 05, 2016 7.348 7.363 7.241 7.339 93,931 +0.10(+1.35%)
Jul 01, 2016 7.192 7.241 7.241 7.241 46,004 +0.05(+0.68%)
Jun 30, 2016 6.947 7.331 6.931 7.192 158,260 +0.31(+4.51%)
Jun 29, 2016 6.759 6.923 6.702 6.882 47,827 +0.21(+3.19%)
Jun 28, 2016 6.702 6.914 6.538 6.669 83,899 +0.14(+2.13%)
Jun 27, 2016 6.637 6.645 6.432 6.530 69,983 -0.06(-0.87%)
Jun 24, 2016 6.236 6.653 6.236 6.587 894,403 +0.08(+1.26%)
Jun 23, 2016 6.457 6.538 6.350 6.506 58,845 +0.07(+1.02%)
Jun 22, 2016 6.130 6.440 6.130 6.440 47,623 +0.21(+3.41%)
Jun 21, 2016 6.130 6.228 6.130 6.228 31,077 +0.05(+0.79%)
Jun 20, 2016 6.032 6.310 6.007 6.179 37,449 +0.27(+4.56%)
Jun 17, 2016 6.162 6.162 5.860 5.909 103,969 -0.04(-0.69%)
Jun 16, 2016 6.024 6.154 5.860 5.950 56,983 -0.18(-2.93%)
Jun 15, 2016 6.035 6.220 6.035 6.130 46,878 +0.00(+0.00%)
Jun 14, 2016 6.212 6.212 6.073 6.130 35,169 -0.08(-1.32%)
Jun 13, 2016 6.008 6.309 5.995 6.212 68,001 +0.27(+4.53%)
Jun 10, 2016 5.917 5.943 5.837 5.943 15,925 +0.11(+1.96%)
Jun 09, 2016 6.073 6.073 5.828 5.828 7,039 -0.24(-4.03%)
Jun 08, 2016 5.877 6.073 5.812 6.073 30,129 +0.25(+4.34%)
Jun 07, 2016 5.796 5.869 5.780 5.820 5,742 -0.01(-0.14%)
Jun 06, 2016 5.739 5.869 5.739 5.828 24,131 -0.20(-3.38%)
Jun 03, 2016 6.000 6.032 5.804 6.032 8,387 +0.20(+3.50%)
Jun 02, 2016 5.837 5.837 5.763 5.828 3,499 +0.06(+0.99%)
Jun 01, 2016 5.722 5.869 5.722 5.771 7,928 -0.22(-3.67%)
May 31, 2016 5.926 5.991 5.682 5.991 5,197 +0.07(+1.24%)
May 27, 2016 6.073 5.918 5.918 5.918 24,903 -0.15(-2.55%)
May 26, 2016 5.763 6.073 5.763 6.073 24,078 +0.13(+2.19%)
May 25, 2016 6.073 6.073 5.845 5.943 25,001 -0.14(-2.28%)
May 24, 2016 6.179 6.244 5.910 6.081 15,287 +0.02(+0.27%)
May 23, 2016 6.040 6.317 6.000 6.065 62,261 -0.05(-0.80%)
May 20, 2016 5.894 6.114 5.869 6.114 7,576 +0.26(+4.46%)
May 19, 2016 6.114 6.114 5.796 5.853 9,269 -0.26(-4.27%)
May 18, 2016 5.885 6.114 5.708 6.114 8,644 +0.19(+3.16%)
May 17, 2016 5.706 5.926 5.673 5.926 25,760 -0.07(-1.09%)
May 16, 2016 5.918 5.991 5.657 5.991 21,594 +0.20(+3.52%)
May 13, 2016 5.788 5.804 5.625 5.788 107,080 +0.00(+0.00%)
May 12, 2016 5.690 5.788 5.690 5.788 54,939 +0.06(+0.99%)
May 11, 2016 5.885 5.885 5.568 5.731 109,785 -0.04(-0.70%)
May 10, 2016 5.893 5.893 5.690 5.771 41,351 -0.08(-1.39%)
May 09, 2016 5.845 5.893 5.706 5.853 109,546 +0.13(+2.27%)
May 06, 2016 5.771 5.950 5.610 5.723 89,462 +0.03(+0.57%)
May 05, 2016 5.349 5.771 5.308 5.690 132,403 +0.41(+7.86%)
May 04, 2016 5.332 5.341 5.064 5.276 88,986 +0.08(+1.57%)
May 03, 2016 5.202 5.357 5.080 5.194 66,002 +0.02(+0.31%)
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.