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 )

13.11 +0.12 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
Jan 31, 2018 7.657 7.703 7.652 7.652 8,790 -0.01(-0.11%)
Jan 30, 2018 7.669 7.677 7.669 7.660 22,375 +0.00(+0.00%)
Jan 29, 2018 7.609 7.695 7.609 7.660 6,619 -0.01(-0.11%)
Jan 26, 2018 7.574 7.738 7.574 7.669 9,962 +0.03(+0.34%)
Jan 25, 2018 7.849 7.936 7.574 7.643 109,394 -0.14(-1.77%)
Jan 24, 2018 7.875 7.885 7.781 7.781 17,915 -0.09(-1.20%)
Jan 23, 2018 7.755 7.960 7.755 7.875 18,183 +0.07(+0.88%)
Jan 22, 2018 7.858 7.979 7.781 7.807 7,667 -0.06(-0.76%)
Jan 19, 2018 7.755 7.953 7.625 7.867 34,383 +0.17(+2.23%)
Jan 18, 2018 7.635 7.737 7.553 7.695 74,360 +0.03(+0.45%)
Jan 17, 2018 7.554 7.686 7.501 7.660 15,074 +0.09(+1.25%)
Jan 16, 2018 7.463 7.574 7.445 7.566 126,104 +0.02(+0.23%)
Jan 12, 2018 7.549 7.549 7.549 0 -0.14(-1.86%)
Jan 11, 2018 7.803 7.803 7.649 7.692 47,263 -0.06(-0.77%)
Jan 10, 2018 7.837 7.837 7.732 7.752 6,796 -0.07(-0.88%)
Jan 09, 2018 7.872 7.966 7.803 7.820 34,094 -0.04(-0.55%)
Jan 08, 2018 7.855 7.906 7.768 7.863 18,645 +0.01(+0.11%)
Jan 05, 2018 7.820 7.940 7.812 7.855 18,842 +0.07(+0.88%)
Jan 04, 2018 7.863 7.872 7.786 7.786 21,957 -0.08(-0.98%)
Jan 03, 2018 7.829 7.897 7.829 7.863 12,850 +0.02(+0.22%)
Jan 02, 2018 8.017 7.764 7.846 33,665 -0.16(-2.03%)
Dec 29, 2017 8.009 8.009 8.009 0 +0.05(+0.65%)
Dec 28, 2017 7.777 8.086 7.777 7.958 24,674 +0.19(+2.43%)
Dec 27, 2017 7.880 7.940 7.752 7.769 21,089 +0.03(+0.33%)
Dec 26, 2017 7.889 7.889 7.717 7.743 23,007 -0.15(-1.95%)
Dec 22, 2017 8.035 8.035 7.872 7.897 19,366 -0.19(-2.33%)
Dec 21, 2017 8.000 8.095 7.979 8.086 28,912 +0.13(+1.62%)
Dec 20, 2017 7.940 7.996 7.908 7.958 5,033 +0.05(+0.65%)
Dec 19, 2017 8.095 8.129 7.889 7.906 13,393 -0.21(-2.54%)
Dec 18, 2017 8.060 8.129 7.949 8.112 16,816 +0.09(+1.07%)
Dec 15, 2017 8.069 7.975 8.026 81,986 +0.05(+0.65%)
Dec 14, 2017 7.983 8.078 7.966 7.975 9,224 -0.11(-1.34%)
Dec 13, 2017 8.040 8.109 8.023 8.083 13,889 +0.13(+1.61%)
Dec 12, 2017 7.980 8.053 7.921 7.955 17,070 +0.03(+0.43%)
Dec 11, 2017 7.997 7.997 7.921 7.921 17,887 -0.11(-1.38%)
Dec 08, 2017 8.032 8.092 8.006 8.032 10,799 -0.02(-0.21%)
Dec 07, 2017 8.203 8.203 7.997 8.049 80,797 -0.15(-1.77%)
Dec 06, 2017 8.263 8.408 8.194 8.194 9,210 -0.04(-0.52%)
Dec 05, 2017 8.237 8.305 8.211 8.237 16,037 -0.07(-0.82%)
Dec 04, 2017 8.399 8.399 8.143 8.305 13,794 -0.02(-0.21%)
Dec 01, 2017 8.263 8.391 8.105 8.323 11,513 +0.04(+0.52%)
Nov 30, 2017 8.340 8.450 8.194 8.280 44,417 -0.06(-0.72%)
Nov 29, 2017 8.186 8.323 8.186 8.340 21,426 +0.03(+0.31%)
Nov 28, 2017 8.305 8.323 8.203 8.314 12,045 +0.07(+0.83%)
Nov 27, 2017 8.270 8.340 8.203 8.246 16,407 -0.06(-0.72%)
Nov 24, 2017 8.340 8.340 8.263 8.305 3,095 +0.07(+0.83%)
Nov 22, 2017 8.305 8.310 8.229 8.237 17,356 -0.09(-1.13%)
Nov 21, 2017 8.382 8.382 8.297 8.331 12,979 -0.11(-1.32%)
Nov 20, 2017 8.357 8.442 8.322 8.442 13,430 +0.06(+0.71%)
Nov 17, 2017 8.340 8.425 8.331 8.382 7,179 -0.02(-0.20%)
Nov 16, 2017 8.319 8.485 8.319 8.399 8,321 +0.04(+0.51%)
Nov 15, 2017 8.442 8.442 8.320 8.357 9,682 -0.05(-0.58%)
Nov 14, 2017 8.431 8.525 8.363 8.405 10,274 +0.03(+0.31%)
Nov 13, 2017 8.380 8.491 8.202 8.380 13,818 +0.05(+0.61%)
Nov 10, 2017 8.320 8.533 8.320 8.329 30,317 +0.06(+0.72%)
Nov 09, 2017 7.962 8.303 7.945 8.269 32,014 +0.23(+2.87%)
Nov 08, 2017 8.004 8.107 8.004 8.039 25,755 +0.02(+0.21%)
Nov 07, 2017 8.047 8.094 7.980 8.021 21,188 +0.00(+0.00%)
Nov 06, 2017 8.013 8.030 8.013 8.021 7,853 -0.01(-0.11%)
Nov 03, 2017 8.021 8.030 8.020 8.030 27,317 -0.07(-0.84%)
Nov 02, 2017 8.098 8.100 8.013 8.098 17,076 +0.07(+0.85%)
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.