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

Eos Energy Enterprises, Inc. - Common Stock (NQ:EOSE)

16.06 +1.70 (+11.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 24, 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 (%)
Oct 24, 2025 15.05 16.36 14.96 16.06 21,351,998 +1.70(+11.84%)
Oct 23, 2025 15.20 15.90 14.32 14.36 16,585,590 -0.70(-4.65%)
Oct 22, 2025 15.60 16.34 14.19 15.06 27,455,124 -1.24(-7.61%)
Oct 21, 2025 17.02 17.33 15.64 16.30 50,240,568 +1.29(+8.59%)
Oct 20, 2025 16.20 16.20 14.59 15.01 14,585,342 -0.03(-0.20%)
Oct 17, 2025 15.14 15.49 14.50 15.04 20,353,704 -0.41(-2.65%)
Oct 16, 2025 18.10 18.21 15.34 15.45 31,430,300 -2.83(-15.48%)
Oct 15, 2025 18.28 19.05 16.94 18.28 32,512,848 +1.30(+7.66%)
Oct 14, 2025 16.61 17.81 16.10 16.98 34,213,092 -0.07(-0.41%)
Oct 13, 2025 15.10 17.36 14.94 17.05 41,879,936 +3.23(+23.37%)
Oct 10, 2025 14.69 14.69 13.54 13.82 22,063,156 -0.82(-5.60%)
Oct 09, 2025 15.05 15.09 14.38 14.64 17,296,920 -0.18(-1.21%)
Oct 08, 2025 13.55 15.34 13.31 14.82 28,939,144 +1.16(+8.49%)
Oct 07, 2025 14.20 14.56 13.57 13.66 19,098,696 -0.20(-1.44%)
Oct 06, 2025 14.44 15.19 13.55 13.86 35,312,164 +1.26(+10.00%)
Oct 03, 2025 12.47 13.51 12.29 12.60 24,711,456 +0.24(+1.94%)
Oct 02, 2025 12.95 13.13 12.18 12.36 27,046,256 -0.01(-0.08%)
Oct 01, 2025 11.37 12.40 11.12 12.37 20,328,010 +0.98(+8.60%)
Sep 30, 2025 11.00 11.57 10.80 11.39 14,073,432 +0.22(+1.97%)
Sep 29, 2025 10.43 11.45 10.23 11.17 23,828,010 +1.05(+10.38%)
Sep 26, 2025 10.50 10.61 9.830 10.12 12,679,253 -0.37(-3.53%)
Sep 25, 2025 10.12 10.71 9.770 10.49 22,744,432 -0.16(-1.50%)
Sep 24, 2025 10.27 11.36 10.21 10.65 32,656,496 +0.49(+4.82%)
Sep 23, 2025 10.30 10.61 9.930 10.16 21,201,440 -0.08(-0.78%)
Sep 22, 2025 10.46 10.48 9.850 10.24 30,582,376 +0.48(+4.92%)
Sep 19, 2025 9.225 10.15 9.170 9.760 36,023,576 +0.76(+8.44%)
Sep 18, 2025 8.770 9.250 8.440 9.000 21,813,186 +0.50(+5.88%)
Sep 17, 2025 8.270 8.740 8.120 8.500 14,122,698 +0.21(+2.53%)
Sep 16, 2025 8.320 8.405 7.930 8.290 11,230,122 +0.01(+0.12%)
Sep 15, 2025 8.440 8.545 8.210 8.280 15,708,122 +0.08(+0.98%)
Sep 12, 2025 7.240 8.240 7.171 8.200 19,132,814 +0.98(+13.57%)
Sep 11, 2025 6.810 7.280 6.720 7.220 8,503,047 +0.35(+5.09%)
Sep 10, 2025 7.050 7.370 6.800 6.870 12,883,674 -0.11(-1.58%)
Sep 09, 2025 6.930 7.045 6.660 6.980 9,846,236 +0.11(+1.60%)
Sep 08, 2025 7.200 7.470 6.810 6.870 14,776,903 -0.34(-4.72%)
Sep 05, 2025 7.540 7.620 7.000 7.210 12,937,395 -0.13(-1.77%)
Sep 04, 2025 7.620 7.670 7.040 7.340 12,361,289 -0.28(-3.67%)
Sep 03, 2025 7.670 8.085 7.550 7.620 16,706,608 +0.11(+1.46%)
Sep 02, 2025 6.710 7.600 6.510 7.510 19,797,218 +0.61(+8.84%)
Aug 29, 2025 7.130 7.210 6.760 6.900 8,689,458 -0.23(-3.23%)
Aug 28, 2025 7.270 7.340 6.865 7.130 11,202,020 +0.01(+0.14%)
Aug 27, 2025 6.950 7.140 6.800 7.120 11,208,425 +0.20(+2.89%)
Aug 26, 2025 6.340 6.940 6.310 6.920 15,715,174 +0.65(+10.37%)
Aug 25, 2025 6.320 6.380 6.145 6.270 5,348,028 -0.05(-0.79%)
Aug 22, 2025 6.030 6.380 5.960 6.320 8,341,786 +0.30(+4.98%)
Aug 21, 2025 5.940 6.030 5.840 6.020 4,576,897 +0.03(+0.50%)
Aug 20, 2025 5.910 6.010 5.770 5.990 7,628,989 -0.06(-0.99%)
Aug 19, 2025 6.250 6.270 5.950 6.050 7,993,237 -0.28(-4.42%)
Aug 18, 2025 5.960 6.400 5.925 6.330 13,493,109 +0.47(+8.02%)
Aug 15, 2025 6.350 6.350 5.830 5.860 15,502,076 -0.47(-7.42%)
Aug 14, 2025 6.120 6.605 6.100 6.330 9,901,018 -0.01(-0.16%)
Aug 13, 2025 6.140 6.350 5.840 6.340 15,182,566 +0.23(+3.76%)
Aug 12, 2025 6.210 6.262 6.000 6.110 11,761,945 -0.24(-3.78%)
Aug 11, 2025 6.370 6.540 6.290 6.350 8,528,486 -0.02(-0.31%)
Aug 08, 2025 6.600 6.690 6.195 6.370 11,401,588 -0.19(-2.90%)
Aug 07, 2025 6.570 6.910 6.510 6.560 15,787,580 +0.10(+1.55%)
Aug 06, 2025 6.510 6.759 6.300 6.460 13,888,607 -0.05(-0.77%)
Aug 05, 2025 6.200 6.540 6.060 6.510 16,617,925 +0.30(+4.83%)
Aug 04, 2025 5.670 6.350 5.645 6.210 15,647,435 +0.70(+12.70%)
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.