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
Markets:
Overview
News
Currencies
International
Treasuries

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

0.7801 -0.3399 (-30.35%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 2026 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 08, 2026 1.050 1.050 0.5653 0.7801 7,820,786 -0.34(-30.35%)
May 07, 2026 1.130 1.170 1.080 1.120 892,872 -0.02(-1.75%)
May 06, 2026 1.150 1.170 1.100 1.140 732,167 -0.01(-0.87%)
May 05, 2026 1.110 1.190 1.110 1.150 609,392 +0.04(+3.60%)
May 04, 2026 1.120 1.128 1.080 1.110 411,747 +0.01(+0.91%)
May 01, 2026 1.130 1.140 1.090 1.100 439,614 +0.00(+0.00%)
Apr 30, 2026 1.080 1.130 1.010 1.100 821,086 +0.03(+2.80%)
Apr 29, 2026 1.160 1.160 1.070 1.070 715,107 -0.10(-8.55%)
Apr 28, 2026 1.160 1.180 1.130 1.170 596,536 -0.02(-1.68%)
Apr 27, 2026 1.140 1.190 1.130 1.190 264,599 +0.05(+4.39%)
Apr 24, 2026 1.130 1.150 1.100 1.140 365,503 +0.00(+0.00%)
Apr 23, 2026 1.160 1.160 1.100 1.140 333,055 +0.00(+0.00%)
Apr 22, 2026 1.160 1.160 1.120 1.140 281,373 +0.02(+1.79%)
Apr 21, 2026 1.200 1.210 1.100 1.120 733,874 -0.06(-5.08%)
Apr 20, 2026 1.160 1.190 1.120 1.180 529,446 +0.02(+1.72%)
Apr 17, 2026 1.160 1.180 1.120 1.160 497,723 +0.02(+1.75%)
Apr 16, 2026 1.180 1.196 1.125 1.140 475,196 -0.03(-2.56%)
Apr 15, 2026 1.220 1.230 1.150 1.170 969,755 -0.03(-2.50%)
Apr 14, 2026 1.230 1.240 1.170 1.200 408,072 -0.01(-0.83%)
Apr 13, 2026 1.130 1.210 1.100 1.210 251,954 +0.06(+5.22%)
Apr 10, 2026 1.150 1.160 1.120 1.150 124,756 +0.00(+0.00%)
Apr 09, 2026 1.140 1.150 1.090 1.150 249,681 +0.05(+4.55%)
Apr 08, 2026 1.190 1.190 1.080 1.100 289,341 +0.01(+0.92%)
Apr 07, 2026 1.160 1.180 1.090 1.090 486,136 -0.11(-9.17%)
Apr 06, 2026 1.190 1.210 1.155 1.200 218,466 -0.01(-0.83%)
Apr 02, 2026 1.120 1.210 1.120 1.210 180,925 +0.03(+2.54%)
Apr 01, 2026 1.180 1.200 1.145 1.180 275,294 +0.01(+0.85%)
Mar 31, 2026 1.120 1.200 1.110 1.170 279,750 +0.06(+5.41%)
Mar 30, 2026 1.150 1.170 1.090 1.110 248,569 -0.02(-1.77%)
Mar 27, 2026 1.200 1.200 1.095 1.130 353,913 -0.07(-5.83%)
Mar 26, 2026 1.210 1.240 1.170 1.200 223,139 -0.05(-4.00%)
Mar 25, 2026 1.200 1.250 1.200 1.250 217,141 +0.08(+6.84%)
Mar 24, 2026 1.180 1.207 1.150 1.170 218,907 -0.01(-0.85%)
Mar 23, 2026 1.230 1.268 1.180 1.180 296,695 -0.05(-4.07%)
Mar 20, 2026 1.250 1.260 1.165 1.230 645,340 -0.03(-2.38%)
Mar 19, 2026 1.310 1.310 1.230 1.260 308,334 -0.02(-1.56%)
Mar 18, 2026 1.360 1.360 1.280 1.280 225,596 -0.08(-5.88%)
Mar 17, 2026 1.320 1.360 1.312 1.360 261,677 +0.06(+4.62%)
Mar 16, 2026 1.280 1.320 1.260 1.300 197,503 +0.03(+2.36%)
Mar 13, 2026 1.290 1.298 1.250 1.270 164,244 +0.00(+0.00%)
Mar 12, 2026 1.290 1.299 1.240 1.270 232,503 -0.04(-3.05%)
Mar 11, 2026 1.320 1.340 1.270 1.310 305,792 +0.01(+0.77%)
Mar 10, 2026 1.330 1.355 1.270 1.300 450,846 +0.00(+0.00%)
Mar 09, 2026 1.290 1.310 1.230 1.300 412,323 +0.00(+0.00%)
Mar 06, 2026 1.310 1.340 1.220 1.300 549,260 -0.06(-4.41%)
Mar 05, 2026 1.440 1.449 1.320 1.360 952,000 -0.08(-5.56%)
Mar 04, 2026 1.470 1.500 1.430 1.440 616,948 -0.07(-4.64%)
Mar 03, 2026 1.510 1.590 1.410 1.510 6,520,884 -0.10(-6.21%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.