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

- Apartments

Recent Quotes

My Watchlist

Indicators

Ess Tech Inc (NY: GWH )

6.550 +0.100 (+1.55%)

Streaming Delayed Price Updated: 2:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 18, 2024	6.210	6.749	6.120	6.450	102,301	+0.30(+4.88%)
Sep 17, 2024	5.920	6.370	5.810	6.150	94,457	+0.34(+5.85%)
Sep 16, 2024	5.440	6.060	5.440	5.810	73,949	+0.39(+7.20%)
Sep 13, 2024	5.320	5.705	5.310	5.420	122,694	+0.09(+1.69%)
Sep 12, 2024	5.870	5.950	5.250	5.330	104,661	-0.55(-9.35%)
Sep 11, 2024	5.720	6.170	5.710	5.880	69,770	+0.03(+0.51%)
Sep 10, 2024	5.530	5.890	5.500	5.850	46,825	+0.29(+5.22%)
Sep 09, 2024	5.740	5.820	5.200	5.560	83,374	-0.24(-4.14%)
Sep 06, 2024	5.940	5.940	5.600	5.800	61,319	+0.00(+0.00%)
Sep 05, 2024	6.110	6.280	5.780	5.800	110,924	-0.32(-5.23%)
Sep 04, 2024	6.850	6.850	6.030	6.120	79,093	-0.73(-10.66%)
Sep 03, 2024	7.350	7.399	6.850	6.850	139,284	-0.64(-8.54%)
Aug 30, 2024	6.730	7.760	6.730	7.490	100,263	+0.61(+8.87%)
Aug 29, 2024	5.960	7.050	5.835	6.880	233,893	+0.91(+15.24%)
Aug 28, 2024	7.330	7.350	5.711	5.970	313,642	-1.26(-17.43%)
Aug 27, 2024	8.060	8.400	7.175	7.230	246,957	-1.21(-14.34%)
Aug 26, 2024	7.120	8.440	7.120	8.440	195,752	+0.18(+2.14%)
Aug 23, 2024	8.100	8.382	7.736	8.264	85,915	+0.16(+2.02%)
Aug 22, 2024	8.400	8.560	8.100	8.100	70,410	-0.46(-5.43%)
Aug 21, 2024	7.950	8.572	7.950	8.565	73,081	+0.37(+4.52%)
Aug 20, 2024	8.250	8.399	8.184	8.194	50,210	-0.16(-1.90%)
Aug 19, 2024	8.475	8.550	7.995	8.354	68,422	-0.07(-0.82%)
Aug 16, 2024	8.700	8.850	8.400	8.422	45,779	-0.29(-3.27%)
Aug 15, 2024	9.450	9.748	8.332	8.707	131,675	-1.31(-13.09%)
Aug 14, 2024	10.34	10.35	9.553	10.02	63,448	+0.01(+0.15%)
Aug 13, 2024	9.659	10.05	9.600	10.00	44,055	-0.02(-0.24%)
Aug 12, 2024	10.28	10.41	9.826	10.03	28,095	+0.28(+2.85%)
Aug 09, 2024	9.900	10.35	9.750	9.750	35,187	-0.37(-3.66%)
Aug 08, 2024	10.05	10.20	9.773	10.12	31,579	+0.36(+3.64%)
Aug 07, 2024	10.20	10.20	9.765	9.765	38,768	-0.13(-1.33%)
Aug 06, 2024	10.35	10.44	9.801	9.897	32,417	-0.01(-0.06%)
Aug 05, 2024	10.20	10.41	9.540	9.903	65,230	-0.47(-4.57%)
Aug 02, 2024	10.52	10.80	10.35	10.38	40,054	-0.42(-3.92%)
Aug 01, 2024	11.16	11.30	10.54	10.80	55,892	-0.42(-3.77%)
Jul 31, 2024	10.91	11.58	10.91	11.22	37,897	+0.42(+3.92%)
Jul 30, 2024	10.96	11.38	10.80	10.80	31,727	-0.31(-2.77%)
Jul 29, 2024	11.25	11.69	10.98	11.11	43,946	-0.44(-3.83%)
Jul 26, 2024	11.55	12.00	11.41	11.55	30,805	+0.14(+1.22%)
Jul 25, 2024	11.70	11.85	11.25	11.41	35,425	-0.44(-3.71%)
Jul 24, 2024	12.15	12.15	11.70	11.85	18,508	-0.23(-1.88%)
Jul 23, 2024	12.15	12.45	11.85	12.08	29,955	+0.23(+1.91%)
Jul 22, 2024	12.00	12.30	11.81	11.85	21,754	-0.09(-0.77%)
Jul 19, 2024	12.00	12.19	11.40	11.94	53,330	-0.13(-1.11%)
Jul 18, 2024	13.20	13.34	12.07	12.07	36,197	-0.62(-4.85%)
Jul 17, 2024	14.10	14.10	12.66	12.69	58,437	-1.19(-8.54%)
Jul 16, 2024	13.05	13.88	12.90	13.88	47,403	+1.00(+7.76%)
Jul 15, 2024	13.50	13.80	12.15	12.88	117,334	-0.70(-5.15%)
Jul 12, 2024	13.50	13.95	12.75	13.57	151,953	+0.89(+6.99%)
Jul 11, 2024	12.60	12.99	12.60	12.69	46,807	+0.21(+1.67%)
Jul 10, 2024	12.00	12.86	11.87	12.48	56,334	+0.48(+3.96%)
Jul 09, 2024	12.15	12.59	12.00	12.00	23,888	-0.16(-1.33%)
Jul 08, 2024	11.96	12.45	11.78	12.17	48,685	+0.21(+1.73%)
Jul 05, 2024	12.15	12.22	11.70	11.96	30,992	-0.18(-1.51%)
Jul 03, 2024	11.04	12.23	10.88	12.14	24,290	+1.46(+13.66%)
Jul 02, 2024	10.95	11.52	10.66	10.68	106,694	-0.50(-4.45%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Ess Tech Inc (NY: GWH )

Historical Prices