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)

1.645 -0.035 (-2.08%)
Streaming Delayed Price Updated: 3:29 PM EST, Jan 29, 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 (%)
Jan 28, 2026 1.720 1.720 1.650 1.680 215,591 -0.01(-0.59%)
Jan 27, 2026 1.750 1.755 1.620 1.690 457,613 -0.06(-3.43%)
Jan 26, 2026 1.780 1.840 1.670 1.750 590,468 -0.03(-1.69%)
Jan 23, 2026 1.940 1.940 1.780 1.780 428,030 -0.13(-6.81%)
Jan 22, 2026 1.860 1.957 1.825 1.910 491,932 +0.10(+5.52%)
Jan 21, 2026 1.780 1.850 1.710 1.810 366,685 +0.03(+1.69%)
Jan 20, 2026 1.800 1.820 1.715 1.780 385,355 -0.06(-3.26%)
Jan 16, 2026 1.830 1.935 1.760 1.840 613,139 +0.06(+3.37%)
Jan 15, 2026 1.800 1.820 1.770 1.780 318,274 +0.00(+0.00%)
Jan 14, 2026 1.810 1.819 1.725 1.780 300,655 -0.03(-1.66%)
Jan 13, 2026 1.910 1.930 1.760 1.810 642,307 -0.03(-1.63%)
Jan 12, 2026 1.930 1.930 1.800 1.840 659,264 -0.07(-3.66%)
Jan 09, 2026 1.950 2.000 1.830 1.910 878,320 +0.03(+1.60%)
Jan 08, 2026 1.860 1.970 1.850 1.880 419,914 +0.07(+3.87%)
Jan 07, 2026 1.930 1.940 1.800 1.810 294,123 -0.12(-6.22%)
Jan 06, 2026 1.970 2.020 1.871 1.930 301,384 -0.02(-1.03%)
Jan 05, 2026 2.080 2.150 1.900 1.950 532,923 -0.06(-2.99%)
Jan 02, 2026 2.050 2.110 1.975 2.010 620,865 +0.13(+6.91%)
Dec 31, 2025 1.810 1.925 1.808 1.880 345,218 +0.05(+2.73%)
Dec 30, 2025 1.770 1.880 1.745 1.830 351,759 +0.05(+2.81%)
Dec 29, 2025 1.800 1.875 1.730 1.780 345,565 -0.08(-4.30%)
Dec 26, 2025 1.940 1.960 1.810 1.860 447,715 -0.08(-4.12%)
Dec 24, 2025 2.030 2.030 1.920 1.940 120,095 -0.09(-4.43%)
Dec 23, 2025 1.970 2.030 1.915 2.030 300,517 +0.03(+1.50%)
Dec 22, 2025 2.050 2.300 2.000 2.000 852,711 +0.01(+0.50%)
Dec 19, 2025 1.870 2.000 1.870 1.990 375,235 +0.14(+7.57%)
Dec 18, 2025 2.160 2.170 1.850 1.850 437,475 -0.21(-10.19%)
Dec 17, 2025 2.040 2.180 2.005 2.060 496,608 +0.10(+5.10%)
Dec 16, 2025 1.910 2.040 1.900 1.960 348,895 +0.03(+1.55%)
Dec 15, 2025 2.120 2.142 1.930 1.930 412,037 -0.16(-7.66%)
Dec 12, 2025 2.220 2.250 2.090 2.090 292,006 -0.20(-8.73%)
Dec 11, 2025 2.270 2.317 2.174 2.290 329,025 -0.02(-0.87%)
Dec 10, 2025 2.280 2.355 2.200 2.310 410,499 +0.03(+1.32%)
Dec 09, 2025 2.240 2.370 2.210 2.280 419,651 +0.05(+2.24%)
Dec 08, 2025 2.200 2.285 2.140 2.230 274,399 +0.07(+3.24%)
Dec 05, 2025 2.410 2.410 2.130 2.160 521,948 -0.22(-9.24%)
Dec 04, 2025 2.220 2.445 2.220 2.380 798,733 +0.11(+4.85%)
Dec 03, 2025 2.370 2.380 2.230 2.270 557,719 -0.06(-2.58%)
Dec 02, 2025 2.450 2.460 2.330 2.330 318,722 -0.08(-3.32%)
Dec 01, 2025 2.740 2.770 2.410 2.410 425,814 -0.34(-12.36%)
Nov 28, 2025 2.700 2.830 2.685 2.750 525,098 +0.10(+3.77%)
Nov 26, 2025 2.610 2.652 2.505 2.650 395,417 +0.07(+2.71%)
Nov 25, 2025 2.520 2.660 2.380 2.580 668,254 +0.10(+4.03%)
Nov 24, 2025 2.490 2.570 2.400 2.480 485,408 +0.04(+1.64%)
Nov 21, 2025 2.350 2.460 2.240 2.440 653,048 +0.04(+1.67%)
Nov 20, 2025 2.620 2.769 2.379 2.400 608,236 -0.12(-4.76%)
Nov 19, 2025 2.580 2.610 2.460 2.520 452,880 -0.03(-1.18%)
Nov 18, 2025 2.480 2.670 2.400 2.550 449,734 -0.02(-0.78%)
Nov 17, 2025 2.670 2.840 2.460 2.570 771,670 -0.19(-6.88%)
Nov 14, 2025 3.170 3.410 2.635 2.760 1,901,141 -1.49(-35.06%)
Nov 13, 2025 4.410 4.670 4.190 4.250 1,071,177 -0.15(-3.41%)
Nov 12, 2025 4.300 4.496 4.170 4.400 479,168 +0.15(+3.53%)
Nov 11, 2025 4.280 4.410 4.055 4.250 361,342 -0.04(-0.93%)
Nov 10, 2025 4.640 4.750 4.190 4.290 537,229 -0.15(-3.38%)
Nov 07, 2025 4.110 4.510 3.800 4.440 669,218 +0.26(+6.22%)
Nov 06, 2025 4.490 4.490 4.080 4.180 478,469 -0.38(-8.33%)
Nov 05, 2025 3.640 4.640 3.640 4.560 1,382,738 +0.94(+25.97%)
Nov 04, 2025 3.590 3.820 3.500 3.620 482,003 -0.16(-4.23%)
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.