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 (%)
Sep 30, 2019 10.74 10.81 10.55 10.59 22,420 -0.15(-1.42%)
Sep 27, 2019 10.66 10.94 10.66 10.75 9,499 +0.19(+1.78%)
Sep 26, 2019 10.46 10.67 10.46 10.56 15,596 +0.14(+1.37%)
Sep 25, 2019 11.19 11.31 10.41 10.42 65,724 -0.80(-7.10%)
Sep 24, 2019 11.33 11.44 11.15 11.21 39,387 -0.08(-0.71%)
Sep 23, 2019 11.34 11.41 11.14 11.29 11,573 +0.04(+0.40%)
Sep 20, 2019 11.83 11.83 10.87 11.25 91,862 -0.62(-5.20%)
Sep 19, 2019 11.86 11.90 11.75 11.87 16,054 +0.13(+1.14%)
Sep 18, 2019 11.67 11.79 11.51 11.73 23,257 +0.08(+0.69%)
Sep 17, 2019 11.47 11.76 11.41 11.65 15,977 +0.10(+0.85%)
Sep 16, 2019 11.09 11.61 11.05 11.55 16,075 +0.49(+4.45%)
Sep 13, 2019 11.27 11.27 10.93 11.06 8,381 -0.19(-1.72%)
Sep 12, 2019 11.25 11.26 11.04 11.25 20,118 -0.09(-0.79%)
Sep 11, 2019 10.81 11.34 10.72 11.34 20,651 +0.55(+5.13%)
Sep 10, 2019 10.80 10.81 10.54 10.79 13,993 +0.01(+0.08%)
Sep 09, 2019 10.64 10.79 10.57 10.78 14,868 +0.15(+1.43%)
Sep 06, 2019 10.81 10.81 10.60 10.63 5,822 -0.13(-1.16%)
Sep 05, 2019 10.64 10.80 10.60 10.75 6,466 +0.12(+1.09%)
Sep 04, 2019 10.63 10.75 10.49 10.64 9,719 +0.13(+1.28%)
Sep 03, 2019 10.65 10.76 10.50 10.50 15,749 -0.13(-1.26%)
Aug 30, 2019 10.65 10.77 10.47 10.64 4,030 +0.04(+0.34%)
Aug 29, 2019 10.37 11.12 10.37 10.60 15,183 +0.37(+3.58%)
Aug 28, 2019 10.51 10.53 10.14 10.24 14,224 -0.24(-2.30%)
Aug 27, 2019 11.02 11.02 10.48 10.48 16,686 -0.49(-4.48%)
Aug 26, 2019 10.31 11.08 10.31 10.97 21,282 +0.70(+6.78%)
Aug 23, 2019 10.44 10.50 10.10 10.27 22,393 -0.13(-1.29%)
Aug 22, 2019 10.32 10.48 10.32 10.40 14,630 +0.11(+1.04%)
Aug 21, 2019 10.26 10.44 10.22 10.30 11,818 +0.08(+0.79%)
Aug 20, 2019 10.27 10.41 10.14 10.22 17,098 -0.12(-1.21%)
Aug 19, 2019 10.47 10.65 10.29 10.34 9,157 -0.11(-1.03%)
Aug 16, 2019 10.19 10.45 10.19 10.45 16,459 +0.29(+2.81%)
Aug 15, 2019 10.21 10.40 10.13 10.16 12,279 +0.01(+0.09%)
Aug 14, 2019 9.896 10.35 9.896 10.15 43,218 +0.12(+1.19%)
Aug 13, 2019 10.30 10.87 10.04 10.04 10,319 -0.22(-2.17%)
Aug 12, 2019 10.52 10.72 10.16 10.26 15,535 -0.24(-2.29%)
Aug 09, 2019 10.12 10.69 10.12 10.50 16,606 +0.51(+5.08%)
Aug 08, 2019 10.12 10.36 9.982 9.990 43,074 -0.17(-1.67%)
Aug 07, 2019 10.42 10.42 10.16 10.16 11,730 -0.34(-3.23%)
Aug 06, 2019 10.50 10.69 10.36 10.50 29,054 +0.06(+0.60%)
Aug 05, 2019 11.75 11.75 10.22 10.44 37,822 -1.28(-10.95%)
Aug 02, 2019 11.76 11.80 11.45 11.72 27,154 -0.13(-1.13%)
Aug 01, 2019 11.28 11.88 11.28 11.85 41,511 +0.57(+5.06%)
Jul 31, 2019 11.18 11.36 11.13 11.28 39,776 +0.09(+0.80%)
Jul 30, 2019 10.91 11.36 10.88 11.19 40,907 +0.31(+2.87%)
Jul 29, 2019 10.84 11.13 10.69 10.88 30,436 +0.04(+0.33%)
Jul 26, 2019 10.53 10.96 10.53 10.85 18,514 +0.40(+3.84%)
Jul 25, 2019 10.69 10.70 10.41 10.45 13,951 -0.25(-2.33%)
Jul 24, 2019 10.82 10.90 10.65 10.69 20,784 -0.17(-1.56%)
Jul 23, 2019 10.79 10.99 10.63 10.86 18,237 +0.02(+0.16%)
Jul 22, 2019 10.84 10.96 10.41 10.85 24,256 -0.03(-0.25%)
Jul 19, 2019 10.94 11.08 10.76 10.87 20,309 -0.07(-0.65%)
Jul 18, 2019 10.70 11.04 10.53 10.94 41,779 -0.02(-0.16%)
Jul 17, 2019 10.24 11.08 10.01 10.96 652,690 +1.07(+10.81%)
Jul 16, 2019 9.803 9.901 9.803 9.892 121,178 +0.31(+3.20%)
Jul 15, 2019 9.497 9.586 9.484 9.586 72,189 +0.10(+1.03%)
Jul 12, 2019 9.461 9.559 9.461 9.488 17,206 -0.04(-0.37%)
Jul 11, 2019 9.470 9.621 9.452 9.524 46,004 +0.09(+0.94%)
Jul 10, 2019 9.301 9.515 9.301 9.435 29,153 +0.02(+0.19%)
Jul 09, 2019 9.203 9.426 9.203 9.417 23,368 +0.30(+3.32%)
Jul 08, 2019 9.115 9.239 9.097 9.115 15,236 +0.00(+0.00%)
Jul 05, 2019 9.132 9.284 9.026 9.115 14,507 +0.04(+0.49%)
Jul 03, 2019 9.328 9.328 9.052 9.070 6,747 -0.04(-0.49%)
Jul 02, 2019 9.035 9.121 9.017 9.115 26,590 +0.09(+0.99%)
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.