Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Global Water Reso (NQ: GWRS )

12.32 -0.11 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 8.080 8.080 7.946 7.962 18,340 +0.00(+0.00%)
May 30, 2017 7.618 8.013 7.618 7.962 51,041 +0.33(+4.29%)
May 26, 2017 7.559 7.652 7.559 7.635 43,833 +0.08(+1.11%)
May 25, 2017 7.534 7.576 7.499 7.551 39,928 +0.00(+0.00%)
May 24, 2017 7.643 7.685 7.492 7.551 27,709 -0.02(-0.22%)
May 23, 2017 7.425 7.610 7.240 7.568 65,970 +0.14(+1.92%)
May 22, 2017 7.400 7.492 7.341 7.425 75,533 +0.16(+2.20%)
May 19, 2017 7.248 7.307 7.190 7.265 28,223 +0.10(+1.41%)
May 18, 2017 7.223 7.346 7.148 7.164 32,613 +0.02(+0.24%)
May 17, 2017 7.391 7.391 7.076 7.148 39,444 -0.03(-0.35%)
May 16, 2017 7.265 7.349 7.080 7.173 42,260 -0.03(-0.47%)
May 15, 2017 7.181 7.374 7.156 7.206 37,861 +0.00(+0.03%)
May 12, 2017 7.514 7.544 7.121 7.204 37,171 -0.34(-4.44%)
May 11, 2017 7.523 7.556 7.506 7.539 7,767 -0.03(-0.44%)
May 10, 2017 7.573 7.682 7.539 7.573 11,521 +0.03(+0.44%)
May 09, 2017 7.648 7.799 7.539 7.539 18,629 -0.11(-1.42%)
May 08, 2017 7.581 7.665 7.523 7.648 14,723 +0.07(+0.88%)
May 05, 2017 7.539 7.640 7.539 7.581 19,296 +0.05(+0.67%)
May 04, 2017 7.615 7.615 7.523 7.531 12,821 -0.04(-0.55%)
May 03, 2017 7.565 7.640 7.497 7.573 44,466 -0.03(-0.44%)
May 02, 2017 7.682 7.682 7.556 7.606 5,984 -0.07(-0.87%)
May 01, 2017 7.650 7.690 7.596 7.673 11,216 +0.02(+0.22%)
Apr 28, 2017 7.707 7.707 7.615 7.657 12,598 -0.01(-0.11%)
Apr 27, 2017 7.707 7.724 7.640 7.665 23,022 -0.02(-0.22%)
Apr 26, 2017 7.556 7.841 7.556 7.682 67,793 +0.15(+2.00%)
Apr 25, 2017 7.472 7.539 7.456 7.531 29,227 +0.08(+1.01%)
Apr 24, 2017 7.523 7.523 7.422 7.456 16,911 +0.00(+0.00%)
Apr 21, 2017 7.472 7.514 7.288 7.456 20,737 -0.06(-0.78%)
Apr 20, 2017 7.472 7.514 7.418 7.514 20,317 +0.09(+1.24%)
Apr 19, 2017 7.397 7.506 7.372 7.422 21,305 +0.03(+0.34%)
Apr 18, 2017 7.355 7.430 7.343 7.397 44,761 -0.02(-0.23%)
Apr 17, 2017 7.363 7.418 7.346 7.414 24,681 +0.04(+0.57%)
Apr 13, 2017 7.411 7.422 7.363 7.372 6,706 -0.05(-0.68%)
Apr 12, 2017 7.414 7.531 7.380 7.422 14,715 +0.13(+1.72%)
Apr 11, 2017 7.238 7.305 7.213 7.296 6,690 +0.06(+0.84%)
Apr 10, 2017 7.307 7.336 7.211 7.236 2,631 +0.03(+0.46%)
Apr 07, 2017 7.219 7.252 7.202 7.202 7,182 +0.02(+0.23%)
Apr 06, 2017 7.232 7.232 7.161 7.186 15,695 -0.03(-0.35%)
Apr 05, 2017 7.277 7.277 7.194 7.211 22,202 -0.06(-0.80%)
Apr 04, 2017 7.261 7.277 7.232 7.269 6,893 +0.02(+0.23%)
Apr 03, 2017 7.202 7.277 7.169 7.252 17,920 -0.02(-0.23%)
Mar 31, 2017 7.311 7.319 7.236 7.269 36,507 +0.03(+0.35%)
Mar 30, 2017 7.236 7.311 7.223 7.244 32,938 -0.03(-0.46%)
Mar 29, 2017 7.286 7.361 7.252 7.277 11,530 +0.03(+0.35%)
Mar 28, 2017 7.269 7.478 7.186 7.252 9,409 -0.03(-0.34%)
Mar 27, 2017 7.269 7.319 7.102 7.277 26,519 +0.00(+0.00%)
Mar 24, 2017 7.311 7.369 7.227 7.277 16,521 -0.08(-1.02%)
Mar 23, 2017 7.378 7.436 7.328 7.353 6,431 +0.02(+0.23%)
Mar 22, 2017 7.420 7.420 7.328 7.336 13,326 -0.03(-0.45%)
Mar 21, 2017 7.461 7.470 7.353 7.369 14,211 -0.08(-1.01%)
Mar 20, 2017 7.428 7.500 7.428 7.445 15,587 -0.07(-0.89%)
Mar 17, 2017 7.227 7.511 7.226 7.511 101,840 +0.26(+3.57%)
Mar 16, 2017 7.319 7.319 7.211 7.252 9,516 -0.03(-0.46%)
Mar 15, 2017 7.194 7.319 7.194 7.286 23,060 +0.11(+1.54%)
Mar 14, 2017 7.233 7.233 7.158 7.175 40,417 -0.03(-0.35%)
Mar 13, 2017 6.933 7.239 6.933 7.200 24,291 +0.21(+2.98%)
Mar 10, 2017 6.892 7.017 6.721 6.992 23,170 +0.30(+4.48%)
Mar 09, 2017 6.742 6.880 6.692 6.692 12,125 -0.05(-0.74%)
Mar 08, 2017 6.883 6.883 6.667 6.742 23,724 -0.10(-1.46%)
Mar 07, 2017 6.850 6.917 6.667 6.842 23,729 -0.06(-0.85%)
Mar 06, 2017 7.041 7.042 6.858 6.900 10,340 -0.18(-2.59%)
Mar 03, 2017 7.208 7.250 6.983 7.083 16,086 -0.09(-1.28%)
Mar 02, 2017 7.383 7.408 7.175 7.175 10,818 -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 DalyCity.com & California Media Partners, LLC. All rights reserved.