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 )

13.10 +0.11 (+0.88%)
Streaming Delayed Price Updated: 2:28 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 (%)
Nov 30, 2018 8.980 9.297 8.839 8.962 32,226 -0.02(-0.20%)
Nov 29, 2018 8.795 9.059 8.795 8.980 22,957 -0.01(-0.10%)
Nov 28, 2018 9.341 9.623 8.742 8.989 74,483 +0.07(+0.79%)
Nov 27, 2018 8.901 9.042 8.848 8.918 19,416 +0.00(+0.00%)
Nov 26, 2018 8.962 9.077 8.830 8.918 28,824 -0.04(-0.49%)
Nov 23, 2018 8.689 8.962 8.689 8.962 18,723 +0.13(+1.50%)
Nov 21, 2018 8.830 8.830 8.830 0 +0.24(+2.77%)
Nov 20, 2018 8.830 8.936 8.583 8.592 42,311 -0.38(-4.22%)
Nov 19, 2018 8.945 9.099 8.945 8.971 28,152 -0.04(-0.49%)
Nov 16, 2018 9.218 9.377 8.954 9.015 21,560 -0.21(-2.29%)
Nov 15, 2018 9.416 9.476 9.174 9.227 21,452 -0.04(-0.38%)
Nov 14, 2018 9.288 9.491 9.236 9.262 27,605 +0.01(+0.10%)
Nov 13, 2018 9.324 9.597 9.200 9.253 64,655 -0.12(-1.28%)
Nov 12, 2018 9.452 9.567 9.233 9.373 57,538 -0.18(-1.84%)
Nov 09, 2018 9.743 9.743 9.479 9.549 23,768 -0.19(-1.99%)
Nov 08, 2018 9.822 9.822 9.699 9.743 14,812 -0.07(-0.72%)
Nov 07, 2018 10.11 10.11 9.540 9.813 24,152 +0.07(+0.72%)
Nov 06, 2018 9.672 9.795 9.593 9.743 21,452 +0.04(+0.45%)
Nov 05, 2018 10.02 10.03 9.620 9.699 46,314 -0.25(-2.56%)
Nov 02, 2018 10.09 10.21 9.954 9.954 40,031 -0.05(-0.53%)
Nov 01, 2018 9.875 10.12 9.857 10.01 33,910 +0.21(+2.15%)
Oct 31, 2018 9.804 9.883 9.716 9.795 37,009 +0.04(+0.45%)
Oct 30, 2018 9.277 9.795 9.277 9.751 34,645 +0.51(+5.52%)
Oct 29, 2018 9.127 9.356 9.127 9.241 23,452 +0.16(+1.74%)
Oct 26, 2018 9.189 9.347 9.057 9.083 10,121 -0.18(-1.99%)
Oct 25, 2018 9.233 9.338 9.118 9.268 21,322 +0.04(+0.48%)
Oct 24, 2018 9.329 9.400 9.215 9.224 26,525 -0.05(-0.57%)
Oct 23, 2018 9.426 9.528 9.250 9.277 19,458 -0.18(-1.86%)
Oct 22, 2018 9.452 9.584 9.365 9.452 34,111 +0.08(+0.84%)
Oct 19, 2018 9.224 9.488 9.215 9.373 22,063 +0.11(+1.14%)
Oct 18, 2018 9.277 9.365 9.233 9.268 18,975 -0.03(-0.28%)
Oct 17, 2018 9.347 9.429 9.277 9.294 66,280 -0.09(-0.94%)
Oct 16, 2018 9.321 9.417 9.268 9.382 25,052 +0.11(+1.23%)
Oct 15, 2018 9.365 9.382 9.215 9.268 20,957 +0.00(+0.03%)
Oct 12, 2018 9.344 9.449 9.265 9.265 82,979 -0.04(-0.38%)
Oct 11, 2018 9.291 9.501 9.212 9.300 17,593 -0.07(-0.75%)
Oct 10, 2018 9.440 9.510 9.352 9.370 31,110 -0.04(-0.37%)
Oct 09, 2018 9.519 9.545 9.344 9.405 51,248 -0.11(-1.20%)
Oct 08, 2018 9.493 9.563 9.300 9.519 25,428 +0.09(+0.98%)
Oct 05, 2018 9.273 9.484 9.212 9.427 23,480 +0.11(+1.18%)
Oct 04, 2018 9.396 9.396 9.151 9.317 19,946 -0.04(-0.38%)
Oct 03, 2018 9.396 9.396 9.308 9.352 10,370 +0.04(+0.38%)
Oct 02, 2018 9.379 9.423 9.124 9.317 31,579 -0.03(-0.28%)
Oct 01, 2018 9.414 9.414 9.300 9.344 62,440 +0.05(+0.57%)
Sep 28, 2018 9.458 9.642 9.177 9.291 59,042 -0.11(-1.12%)
Sep 27, 2018 9.159 9.414 8.914 9.396 69,347 +0.24(+2.59%)
Sep 26, 2018 9.300 9.300 9.077 9.159 21,189 -0.11(-1.14%)
Sep 25, 2018 9.221 9.373 9.212 9.265 28,824 +0.09(+0.96%)
Sep 24, 2018 8.861 9.396 8.861 9.177 99,521 +0.37(+4.18%)
Sep 21, 2018 8.843 8.993 8.808 8.808 83,207 -0.08(-0.89%)
Sep 20, 2018 8.870 8.993 8.817 8.887 22,229 -0.01(-0.10%)
Sep 19, 2018 8.931 8.984 8.879 8.896 12,338 -0.02(-0.20%)
Sep 18, 2018 8.922 8.931 8.855 8.914 12,929 +0.05(+0.59%)
Sep 17, 2018 8.891 8.891 8.817 8.861 14,266 +0.05(+0.60%)
Sep 14, 2018 8.940 8.940 8.808 8.808 8,320 -0.04(-0.40%)
Sep 13, 2018 8.826 8.879 8.795 8.843 7,965 +0.09(+1.04%)
Sep 12, 2018 8.849 8.858 8.753 8.753 9,205 -0.04(-0.50%)
Sep 11, 2018 8.788 8.919 8.674 8.796 7,193 +0.04(+0.50%)
Sep 10, 2018 8.823 8.823 8.697 8.753 6,302 -0.02(-0.20%)
Sep 07, 2018 8.691 8.814 8.665 8.770 14,852 +0.10(+1.11%)
Sep 06, 2018 8.753 8.753 8.634 8.674 4,486 -0.01(-0.10%)
Sep 05, 2018 8.753 8.753 8.640 8.683 7,867 -0.05(-0.60%)
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.