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 )

13.19 -0.04 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 28, 2018 9.441 9.625 9.161 9.275 59,145 -0.11(-1.12%)
Sep 27, 2018 9.143 9.397 8.898 9.380 69,468 +0.24(+2.59%)
Sep 26, 2018 9.284 9.284 9.061 9.143 21,226 -0.11(-1.14%)
Sep 25, 2018 9.205 9.357 9.196 9.249 28,874 +0.09(+0.96%)
Sep 24, 2018 8.846 9.380 8.846 9.161 99,693 +0.37(+4.18%)
Sep 21, 2018 8.828 8.977 8.793 8.793 83,351 -0.08(-0.89%)
Sep 20, 2018 8.854 8.977 8.802 8.872 22,268 -0.01(-0.10%)
Sep 19, 2018 8.916 8.968 8.863 8.881 12,359 -0.02(-0.20%)
Sep 18, 2018 8.907 8.916 8.839 8.898 12,951 +0.05(+0.59%)
Sep 17, 2018 8.875 8.875 8.802 8.846 14,290 +0.05(+0.60%)
Sep 14, 2018 8.925 8.925 8.793 8.793 8,335 -0.04(-0.40%)
Sep 13, 2018 8.811 8.863 8.780 8.828 7,978 +0.09(+1.04%)
Sep 12, 2018 8.834 8.842 8.737 8.737 9,221 -0.04(-0.50%)
Sep 11, 2018 8.772 8.903 8.659 8.781 7,205 +0.04(+0.50%)
Sep 10, 2018 8.807 8.807 8.682 8.737 6,313 -0.02(-0.20%)
Sep 07, 2018 8.676 8.799 8.650 8.755 14,878 +0.10(+1.11%)
Sep 06, 2018 8.737 8.737 8.619 8.659 4,494 -0.01(-0.10%)
Sep 05, 2018 8.737 8.737 8.625 8.668 7,881 -0.05(-0.60%)
Sep 04, 2018 8.571 8.720 8.571 8.720 9,790 +0.11(+1.32%)
Aug 31, 2018 8.606 8.606 8.606 0 +0.08(+0.92%)
Aug 30, 2018 8.598 8.598 8.467 8.528 15,463 -0.03(-0.41%)
Aug 29, 2018 8.519 8.598 8.440 8.563 17,205 +0.09(+1.03%)
Aug 28, 2018 8.432 8.528 8.407 8.475 22,927 +0.10(+1.15%)
Aug 27, 2018 8.344 8.528 8.344 8.379 108,122 -0.31(-3.52%)
Aug 24, 2018 8.903 8.903 8.668 8.685 20,143 -0.17(-1.88%)
Aug 23, 2018 8.947 8.947 8.825 8.851 6,578 -0.05(-0.59%)
Aug 22, 2018 8.834 9.061 8.834 8.903 15,344 +0.02(+0.20%)
Aug 21, 2018 8.737 8.965 8.737 8.886 14,893 +0.07(+0.79%)
Aug 20, 2018 8.737 8.825 8.737 8.816 9,347 +0.05(+0.60%)
Aug 17, 2018 8.781 8.877 8.536 8.764 6,523 -0.03(-0.40%)
Aug 16, 2018 8.502 8.799 8.493 8.799 7,850 +0.11(+1.31%)
Aug 15, 2018 8.834 9.174 8.680 8.685 15,447 -0.29(-3.27%)
Aug 14, 2018 8.560 8.979 8.369 8.979 45,305 +0.49(+5.75%)
Aug 13, 2018 8.473 8.560 8.377 8.491 13,354 +0.08(+0.93%)
Aug 10, 2018 8.369 8.526 8.308 8.412 18,812 +0.04(+0.52%)
Aug 09, 2018 8.369 8.369 8.282 8.369 24,797 +0.00(+0.00%)
Aug 08, 2018 8.282 8.369 8.264 8.369 5,614 +0.01(+0.10%)
Aug 07, 2018 8.264 8.369 8.229 8.360 11,068 +0.11(+1.37%)
Aug 06, 2018 8.177 8.351 8.177 8.247 16,960 -0.07(-0.84%)
Aug 03, 2018 8.526 8.526 8.277 8.316 9,062 -0.07(-0.83%)
Aug 02, 2018 8.404 8.526 8.334 8.386 22,535 +0.04(+0.52%)
Aug 01, 2018 8.290 8.343 8.168 8.343 6,485 +0.07(+0.84%)
Jul 31, 2018 8.194 8.412 8.187 8.273 34,738 +0.01(+0.11%)
Jul 30, 2018 8.247 8.282 8.173 8.264 31,620 +0.08(+0.96%)
Jul 27, 2018 8.282 8.308 8.186 8.186 18,583 -0.10(-1.26%)
Jul 26, 2018 8.290 8.395 8.125 8.290 17,820 +0.04(+0.53%)
Jul 25, 2018 8.282 8.325 8.107 8.247 19,418 -0.02(-0.21%)
Jul 24, 2018 8.344 8.412 8.203 8.264 10,628 -0.09(-1.04%)
Jul 23, 2018 8.282 8.369 8.273 8.351 17,340 +0.03(+0.42%)
Jul 20, 2018 8.282 8.429 8.247 8.316 32,918 +0.03(+0.32%)
Jul 19, 2018 8.168 8.356 8.098 8.290 25,366 +0.03(+0.32%)
Jul 18, 2018 8.081 8.325 8.055 8.264 311,246 +0.13(+1.61%)
Jul 17, 2018 8.212 8.590 8.125 8.133 33,111 -0.03(-0.43%)
Jul 16, 2018 8.212 8.212 8.142 8.168 3,156 -0.03(-0.43%)
Jul 13, 2018 8.282 8.282 8.186 8.203 3,733 -0.11(-1.33%)
Jul 12, 2018 8.426 8.426 8.299 8.313 4,087 +0.03(+0.42%)
Jul 11, 2018 8.644 8.644 8.278 8.278 4,458 -0.07(-0.83%)
Jul 10, 2018 8.597 8.597 8.287 8.348 13,378 -0.12(-1.44%)
Jul 09, 2018 8.557 8.557 8.365 8.470 25,473 +0.03(+0.31%)
Jul 06, 2018 8.409 8.574 8.374 8.444 11,189 +0.03(+0.41%)
Jul 05, 2018 8.409 8.244 8.409 13,074 +0.04(+0.52%)
Jul 03, 2018 8.365 8.365 8.365 0 +0.13(+1.58%)
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.