Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Water Reso (NQ: GWRS )

12.92 +0.28 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2017 8.096 8.096 7.962 7.979 18,302 +0.00(+0.00%)
May 30, 2017 7.633 8.029 7.633 7.979 50,937 +0.33(+4.29%)
May 26, 2017 7.575 7.667 7.575 7.650 43,744 +0.08(+1.11%)
May 25, 2017 7.549 7.591 7.514 7.566 39,846 +0.00(+0.00%)
May 24, 2017 7.659 7.701 7.507 7.566 27,652 -0.02(-0.22%)
May 23, 2017 7.440 7.625 7.255 7.583 65,836 +0.14(+1.92%)
May 22, 2017 7.415 7.507 7.356 7.440 75,379 +0.16(+2.20%)
May 19, 2017 7.263 7.322 7.204 7.280 28,165 +0.10(+1.41%)
May 18, 2017 7.238 7.361 7.162 7.179 32,546 +0.02(+0.23%)
May 17, 2017 7.406 7.406 7.091 7.162 39,364 -0.03(-0.35%)
May 16, 2017 7.280 7.364 7.095 7.187 42,174 -0.03(-0.47%)
May 15, 2017 7.196 7.389 7.171 7.221 37,784 +0.00(+0.03%)
May 12, 2017 7.530 7.559 7.135 7.219 37,095 -0.34(-4.44%)
May 11, 2017 7.538 7.572 7.521 7.555 7,751 -0.03(-0.44%)
May 10, 2017 7.588 7.697 7.555 7.588 11,498 +0.03(+0.44%)
May 09, 2017 7.664 7.815 7.555 7.555 18,591 -0.11(-1.42%)
May 08, 2017 7.597 7.681 7.538 7.664 14,693 +0.07(+0.88%)
May 05, 2017 7.555 7.655 7.555 7.597 19,257 +0.05(+0.67%)
May 04, 2017 7.630 7.630 7.538 7.546 12,795 -0.04(-0.55%)
May 03, 2017 7.580 7.655 7.513 7.588 44,375 -0.03(-0.44%)
May 02, 2017 7.697 7.697 7.572 7.622 5,971 -0.07(-0.87%)
May 01, 2017 7.666 7.706 7.612 7.689 11,193 +0.02(+0.22%)
Apr 28, 2017 7.723 7.723 7.630 7.672 12,572 -0.01(-0.11%)
Apr 27, 2017 7.723 7.739 7.655 7.681 22,975 -0.02(-0.22%)
Apr 26, 2017 7.572 7.857 7.572 7.697 67,655 +0.15(+2.00%)
Apr 25, 2017 7.488 7.555 7.471 7.546 29,167 +0.08(+1.01%)
Apr 24, 2017 7.538 7.538 7.437 7.471 16,877 +0.00(+0.00%)
Apr 21, 2017 7.488 7.530 7.303 7.471 20,695 -0.06(-0.78%)
Apr 20, 2017 7.488 7.530 7.433 7.530 20,275 +0.09(+1.24%)
Apr 19, 2017 7.412 7.521 7.387 7.437 21,262 +0.03(+0.34%)
Apr 18, 2017 7.370 7.446 7.357 7.412 44,670 -0.02(-0.23%)
Apr 17, 2017 7.378 7.433 7.361 7.429 24,631 +0.04(+0.57%)
Apr 13, 2017 7.426 7.437 7.378 7.387 6,692 -0.05(-0.68%)
Apr 12, 2017 7.429 7.546 7.395 7.437 14,685 +0.13(+1.72%)
Apr 11, 2017 7.253 7.320 7.227 7.311 6,677 +0.06(+0.84%)
Apr 10, 2017 7.322 7.351 7.225 7.250 2,626 +0.03(+0.46%)
Apr 07, 2017 7.234 7.267 7.217 7.217 7,167 +0.02(+0.23%)
Apr 06, 2017 7.246 7.246 7.175 7.200 15,663 -0.03(-0.35%)
Apr 05, 2017 7.292 7.292 7.209 7.225 22,157 -0.06(-0.80%)
Apr 04, 2017 7.276 7.292 7.246 7.284 6,879 +0.02(+0.23%)
Apr 03, 2017 7.217 7.292 7.184 7.267 17,883 -0.02(-0.23%)
Mar 31, 2017 7.326 7.334 7.250 7.284 36,432 +0.03(+0.35%)
Mar 30, 2017 7.250 7.326 7.238 7.259 32,871 -0.03(-0.46%)
Mar 29, 2017 7.301 7.376 7.267 7.292 11,506 +0.03(+0.35%)
Mar 28, 2017 7.284 7.493 7.200 7.267 9,390 -0.03(-0.34%)
Mar 27, 2017 7.284 7.334 7.117 7.292 26,465 +0.00(+0.00%)
Mar 24, 2017 7.326 7.384 7.242 7.292 16,487 -0.08(-1.02%)
Mar 23, 2017 7.393 7.451 7.343 7.368 6,418 +0.02(+0.23%)
Mar 22, 2017 7.435 7.435 7.343 7.351 13,299 -0.03(-0.45%)
Mar 21, 2017 7.477 7.485 7.368 7.384 14,182 -0.08(-1.01%)
Mar 20, 2017 7.443 7.516 7.443 7.460 15,555 -0.07(-0.89%)
Mar 17, 2017 7.242 7.527 7.241 7.527 101,633 +0.26(+3.57%)
Mar 16, 2017 7.334 7.334 7.225 7.267 9,496 -0.03(-0.46%)
Mar 15, 2017 7.209 7.334 7.209 7.301 23,013 +0.11(+1.54%)
Mar 14, 2017 7.248 7.248 7.173 7.190 40,335 -0.03(-0.35%)
Mar 13, 2017 6.948 7.254 6.948 7.215 24,241 +0.21(+2.98%)
Mar 10, 2017 6.906 7.031 6.735 7.006 23,123 +0.30(+4.48%)
Mar 09, 2017 6.756 6.894 6.705 6.705 12,101 -0.05(-0.74%)
Mar 08, 2017 6.898 6.898 6.680 6.756 23,676 -0.10(-1.46%)
Mar 07, 2017 6.864 6.931 6.680 6.856 23,681 -0.06(-0.85%)
Mar 06, 2017 7.055 7.056 6.872 6.914 10,319 -0.18(-2.59%)
Mar 03, 2017 7.223 7.265 6.998 7.098 16,054 -0.09(-1.28%)
Mar 02, 2017 7.399 7.424 7.190 7.190 10,796 -0.20(-2.71%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.