Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

ESS Tech, Inc. Common Stock (NY: GWH )

3.210 -0.040 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 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 (%)
Mar 13, 2025 3.280 3.469 3.160 3.210 19,302 -0.04(-1.23%)
Mar 12, 2025 3.120 3.330 3.120 3.250 28,794 +0.13(+4.17%)
Mar 11, 2025 3.010 3.164 2.970 3.120 49,599 +0.06(+1.96%)
Mar 10, 2025 3.190 3.228 2.950 3.060 81,092 -0.20(-6.13%)
Mar 07, 2025 3.200 3.270 2.970 3.260 77,913 +0.06(+1.87%)
Mar 06, 2025 3.300 3.350 3.100 3.200 47,221 -0.13(-3.90%)
Mar 05, 2025 3.370 3.497 3.300 3.330 40,956 -0.11(-3.20%)
Mar 04, 2025 3.170 3.473 2.920 3.440 166,183 +0.18(+5.52%)
Mar 03, 2025 3.620 3.730 3.220 3.260 128,433 -0.35(-9.70%)
Feb 28, 2025 3.650 3.670 3.400 3.610 97,301 -0.03(-0.82%)
Feb 27, 2025 4.170 4.180 3.550 3.640 145,047 -0.52(-12.50%)
Feb 26, 2025 4.190 4.360 4.130 4.160 48,398 +0.00(+0.00%)
Feb 25, 2025 4.310 4.310 4.040 4.160 59,736 -0.14(-3.26%)
Feb 24, 2025 4.200 4.370 4.000 4.300 100,862 +0.25(+6.17%)
Feb 21, 2025 4.740 4.830 3.980 4.050 239,501 -0.76(-15.80%)
Feb 20, 2025 4.890 5.160 4.695 4.810 49,875 -0.01(-0.21%)
Feb 19, 2025 5.400 5.420 4.670 4.820 116,393 -0.61(-11.23%)
Feb 18, 2025 4.270 5.456 4.260 5.430 305,617 +1.42(+35.41%)
Feb 14, 2025 5.370 5.540 4.000 4.010 330,854 -1.48(-26.96%)
Feb 13, 2025 5.210 5.540 5.210 5.490 35,238 +0.28(+5.37%)
Feb 12, 2025 5.160 5.280 5.080 5.210 38,334 -0.04(-0.76%)
Feb 11, 2025 5.250 5.330 5.150 5.250 25,914 -0.09(-1.69%)
Feb 10, 2025 5.280 5.420 5.200 5.340 42,840 +0.15(+2.89%)
Feb 07, 2025 5.450 5.490 5.080 5.190 87,206 -0.26(-4.77%)
Feb 06, 2025 5.770 5.800 5.380 5.450 50,779 -0.27(-4.72%)
Feb 05, 2025 5.680 5.770 5.620 5.720 45,098 +0.08(+1.42%)
Feb 04, 2025 5.440 5.680 5.390 5.640 44,190 +0.25(+4.64%)
Feb 03, 2025 5.420 5.610 5.211 5.390 29,689 -0.12(-2.18%)
Jan 31, 2025 5.500 6.000 5.410 5.510 66,353 +0.01(+0.18%)
Jan 30, 2025 5.390 5.690 5.286 5.500 60,852 +0.20(+3.77%)
Jan 29, 2025 5.490 5.550 5.180 5.300 53,088 -0.19(-3.46%)
Jan 28, 2025 5.580 5.610 5.245 5.490 58,851 +0.07(+1.29%)
Jan 27, 2025 5.580 5.698 5.180 5.420 102,661 -0.11(-1.99%)
Jan 24, 2025 5.390 5.822 5.390 5.530 51,163 +0.08(+1.47%)
Jan 23, 2025 5.320 5.529 5.269 5.450 37,604 +0.13(+2.44%)
Jan 22, 2025 5.420 5.499 5.200 5.320 49,573 -0.11(-2.03%)
Jan 21, 2025 5.730 5.780 5.280 5.430 66,981 -0.27(-4.74%)
Jan 17, 2025 5.670 6.089 5.570 5.700 123,864 +0.19(+3.45%)
Jan 16, 2025 5.220 5.660 5.130 5.510 75,617 +0.36(+6.99%)
Jan 15, 2025 5.280 5.285 5.000 5.150 40,339 +0.05(+0.98%)
Jan 14, 2025 5.200 5.430 5.000 5.100 38,725 -0.02(-0.39%)
Jan 13, 2025 5.400 5.422 4.909 5.120 70,946 -0.40(-7.25%)
Jan 10, 2025 5.600 5.690 5.410 5.520 34,490 -0.09(-1.60%)
Jan 08, 2025 6.100 6.190 5.480 5.610 69,199 -0.52(-8.48%)
Jan 07, 2025 6.490 6.660 6.110 6.130 76,895 -0.37(-5.69%)
Jan 06, 2025 6.500 6.870 6.270 6.500 125,722 +0.16(+2.52%)
Jan 03, 2025 6.150 6.400 5.920 6.340 65,867 +0.27(+4.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.