Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Global Water Reso (NQ: GWRS )

12.74 -0.51 (-3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Feb 28, 2018 7.381 7.509 7.278 7.321 30,959 -0.01(-0.12%)
Feb 27, 2018 7.415 7.484 7.287 7.330 4,050 -0.11(-1.50%)
Feb 26, 2018 7.527 7.568 7.338 7.441 18,399 -0.05(-0.69%)
Feb 23, 2018 7.484 7.574 7.403 7.492 4,724 +0.00(+0.00%)
Feb 22, 2018 7.458 7.595 7.398 7.492 16,011 -0.08(-1.02%)
Feb 21, 2018 7.612 7.655 7.449 7.569 6,891 -0.02(-0.23%)
Feb 20, 2018 7.646 7.646 7.449 7.586 19,070 -0.09(-1.23%)
Feb 16, 2018 7.681 7.681 7.681 0 -0.01(-0.11%)
Feb 15, 2018 7.629 7.749 7.449 7.689 21,109 +0.07(+0.90%)
Feb 14, 2018 7.578 7.706 7.544 7.621 16,392 +0.00(+0.00%)
Feb 13, 2018 7.569 7.697 7.569 7.621 17,494 +0.04(+0.50%)
Feb 12, 2018 7.788 7.788 7.284 7.583 14,038 -0.20(-2.63%)
Feb 09, 2018 7.643 7.865 7.643 7.788 13,920 +0.14(+1.79%)
Feb 08, 2018 7.404 7.737 7.404 7.651 22,282 +0.25(+3.34%)
Feb 07, 2018 7.566 7.404 7.404 74,937 -0.09(-1.25%)
Feb 06, 2018 7.259 7.515 7.174 7.498 73,360 +0.09(+1.20%)
Feb 05, 2018 7.472 7.489 7.395 7.409 9,136 -0.10(-1.30%)
Feb 02, 2018 7.583 7.583 7.319 7.506 59,872 -0.09(-1.24%)
Feb 01, 2018 7.566 7.651 7.549 7.600 22,529 +0.00(+0.00%)
Jan 31, 2018 7.605 7.651 7.600 7.600 8,850 -0.01(-0.11%)
Jan 30, 2018 7.617 7.625 7.617 7.609 22,527 +0.00(+0.00%)
Jan 29, 2018 7.557 7.643 7.557 7.609 6,664 -0.01(-0.11%)
Jan 26, 2018 7.523 7.686 7.523 7.617 10,029 +0.03(+0.34%)
Jan 25, 2018 7.796 7.882 7.523 7.592 110,137 -0.14(-1.77%)
Jan 24, 2018 7.822 7.832 7.728 7.728 18,037 -0.09(-1.20%)
Jan 23, 2018 7.703 7.907 7.703 7.822 18,306 +0.07(+0.88%)
Jan 22, 2018 7.805 7.925 7.728 7.754 7,719 -0.06(-0.76%)
Jan 19, 2018 7.703 7.899 7.574 7.814 34,616 +0.17(+2.23%)
Jan 18, 2018 7.583 7.685 7.502 7.643 74,866 +0.03(+0.45%)
Jan 17, 2018 7.503 7.634 7.450 7.609 15,176 +0.09(+1.25%)
Jan 16, 2018 7.412 7.523 7.395 7.515 126,962 +0.02(+0.23%)
Jan 12, 2018 7.498 7.498 7.498 0 -0.14(-1.86%)
Jan 11, 2018 7.750 7.750 7.597 7.639 47,586 -0.06(-0.77%)
Jan 10, 2018 7.784 7.784 7.679 7.699 6,843 -0.07(-0.88%)
Jan 09, 2018 7.818 7.912 7.750 7.767 34,328 -0.04(-0.55%)
Jan 08, 2018 7.801 7.852 7.716 7.810 18,772 +0.01(+0.11%)
Jan 05, 2018 7.767 7.886 7.759 7.801 18,971 +0.07(+0.88%)
Jan 04, 2018 7.810 7.818 7.733 7.733 22,107 -0.08(-0.98%)
Jan 03, 2018 7.776 7.844 7.776 7.810 12,938 +0.02(+0.22%)
Jan 02, 2018 7.963 7.711 7.793 33,896 -0.16(-2.03%)
Dec 29, 2017 7.955 7.955 7.955 0 +0.05(+0.65%)
Dec 28, 2017 7.725 8.031 7.725 7.903 24,843 +0.19(+2.43%)
Dec 27, 2017 7.827 7.886 7.699 7.716 21,233 +0.03(+0.33%)
Dec 26, 2017 7.835 7.835 7.665 7.691 23,165 -0.15(-1.95%)
Dec 22, 2017 7.980 7.980 7.818 7.844 19,499 -0.19(-2.33%)
Dec 21, 2017 7.946 8.040 7.925 8.031 29,110 +0.13(+1.62%)
Dec 20, 2017 7.886 7.942 7.854 7.903 5,067 +0.05(+0.65%)
Dec 19, 2017 8.040 8.074 7.835 7.852 13,485 -0.20(-2.54%)
Dec 18, 2017 8.006 8.074 7.895 8.057 16,931 +0.09(+1.07%)
Dec 15, 2017 8.014 7.920 7.972 82,547 +0.05(+0.65%)
Dec 14, 2017 7.929 8.023 7.912 7.920 9,287 -0.11(-1.34%)
Dec 13, 2017 7.985 8.053 7.968 8.028 13,984 +0.13(+1.61%)
Dec 12, 2017 7.926 7.998 7.866 7.900 17,187 +0.03(+0.43%)
Dec 11, 2017 7.943 7.943 7.866 7.866 18,010 -0.11(-1.38%)
Dec 08, 2017 7.977 8.036 7.951 7.977 10,873 -0.02(-0.21%)
Dec 07, 2017 8.147 8.147 7.943 7.994 81,353 -0.14(-1.77%)
Dec 06, 2017 8.206 8.351 8.138 8.138 9,273 -0.04(-0.52%)
Dec 05, 2017 8.181 8.249 8.155 8.181 16,148 -0.07(-0.82%)
Dec 04, 2017 8.342 8.342 8.087 8.249 13,889 -0.02(-0.21%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.