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 )

13.23 +0.12 (+0.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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	6.947	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%)
May 02, 2016	5.243	5.243	5.080	5.178	40,978	-0.02(-0.47%)
Apr 29, 2016	5.194	5.243	5.121	5.202	30,268	+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