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)

1.960 +0.020 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 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 (%)
Jul 28, 2025 1.990 2.030 1.870 1.960 247,201 +0.02(+1.03%)
Jul 25, 2025 2.210 2.235 1.861 1.940 564,528 -0.27(-12.22%)
Jul 24, 2025 2.580 2.650 2.200 2.210 947,217 -0.28(-11.24%)
Jul 23, 2025 2.130 2.550 2.100 2.490 1,845,714 +0.41(+19.71%)
Jul 22, 2025 1.550 2.120 1.520 2.080 1,571,444 +0.52(+33.33%)
Jul 21, 2025 1.580 1.700 1.540 1.560 435,854 +0.00(+0.00%)
Jul 18, 2025 1.690 1.750 1.500 1.560 507,920 -0.15(-8.77%)
Jul 17, 2025 1.500 1.740 1.500 1.710 846,189 +0.20(+13.25%)
Jul 16, 2025 1.300 1.545 1.290 1.510 426,646 +0.23(+17.97%)
Jul 15, 2025 1.400 1.405 1.270 1.280 231,924 -0.10(-7.25%)
Jul 14, 2025 1.570 1.570 1.350 1.380 281,965 -0.16(-10.39%)
Jul 11, 2025 1.720 1.720 1.430 1.540 567,653 -0.06(-3.75%)
Jul 10, 2025 1.710 1.736 1.559 1.600 125,217 -0.11(-6.43%)
Jul 09, 2025 1.480 1.760 1.480 1.710 209,917 +0.23(+15.54%)
Jul 08, 2025 1.510 1.560 1.455 1.480 131,503 -0.03(-1.99%)
Jul 07, 2025 1.740 1.760 1.440 1.510 363,409 -0.23(-13.22%)
Jul 03, 2025 1.700 1.830 1.440 1.740 256,219 +0.04(+2.35%)
Jul 02, 2025 1.350 1.730 1.340 1.700 558,029 +0.38(+28.79%)
Jul 01, 2025 1.310 1.350 1.240 1.320 140,543 -0.01(-0.75%)
Jun 30, 2025 1.200 1.340 1.180 1.330 235,056 +0.12(+9.92%)
Jun 27, 2025 1.410 1.420 1.170 1.210 423,516 -0.09(-6.92%)
Jun 26, 2025 1.110 1.440 1.094 1.300 1,578,072 +0.23(+21.50%)
Jun 25, 2025 1.080 1.090 1.050 1.070 71,192 +0.02(+1.90%)
Jun 24, 2025 1.070 1.100 1.040 1.050 152,427 -0.02(-1.87%)
Jun 23, 2025 1.090 1.130 1.010 1.070 289,211 +0.00(+0.00%)
Jun 20, 2025 0.9622 1.080 0.9622 1.070 228,532 +0.08(+8.08%)
Jun 18, 2025 0.9800 1.050 0.9500 0.9900 120,933 -0.00(-0.30%)
Jun 17, 2025 1.080 1.081 0.9900 0.9930 145,971 -0.10(-8.90%)
Jun 16, 2025 1.080 1.120 1.025 1.090 148,479 +0.03(+2.83%)
Jun 13, 2025 1.090 1.140 1.040 1.060 200,709 -0.04(-3.64%)
Jun 12, 2025 1.200 1.200 1.090 1.100 196,327 -0.10(-8.33%)
Jun 11, 2025 1.280 1.280 1.200 1.200 101,634 -0.02(-1.64%)
Jun 10, 2025 1.300 1.300 1.200 1.220 191,452 -0.08(-6.15%)
Jun 09, 2025 1.240 1.340 1.230 1.300 284,944 +0.08(+6.56%)
Jun 06, 2025 1.270 1.330 1.220 1.220 249,113 -0.05(-3.94%)
Jun 05, 2025 1.270 1.340 1.210 1.270 242,045 +0.00(+0.00%)
Jun 04, 2025 1.260 1.350 1.160 1.270 496,738 -0.06(-4.51%)
Jun 03, 2025 1.420 1.518 1.330 1.330 613,187 -0.08(-5.67%)
Jun 02, 2025 1.570 1.620 1.314 1.410 1,336,703 -0.29(-17.06%)
May 30, 2025 0.9107 2.060 0.9107 1.700 37,690,796 +0.88(+107.32%)
May 29, 2025 1.180 1.199 0.7601 0.8200 1,141,032 -0.29(-26.13%)
May 28, 2025 1.410 1.450 1.040 1.110 1,530,819 -0.86(-43.65%)
May 27, 2025 1.960 2.140 1.950 1.970 130,376 -0.04(-1.99%)
May 23, 2025 1.770 2.040 1.740 2.010 110,922 +0.20(+11.05%)
May 22, 2025 1.810 1.870 1.790 1.810 46,370 -0.03(-1.63%)
May 21, 2025 2.000 2.000 1.780 1.840 172,814 -0.12(-6.12%)
May 20, 2025 1.980 2.050 1.910 1.960 120,020 -0.13(-6.22%)
May 19, 2025 2.050 2.100 1.915 2.090 171,829 -0.05(-2.34%)
May 16, 2025 2.300 2.360 1.951 2.140 307,969 -0.42(-16.41%)
May 15, 2025 2.760 2.760 2.540 2.560 118,119 -0.18(-6.57%)
May 14, 2025 2.880 2.989 2.685 2.740 115,045 -0.06(-2.14%)
May 13, 2025 2.480 3.180 2.480 2.800 345,593 +0.35(+14.29%)
May 12, 2025 2.420 2.480 2.350 2.450 76,606 +0.20(+8.89%)
May 09, 2025 2.240 2.290 2.180 2.250 43,014 +0.05(+2.27%)
May 08, 2025 2.090 2.250 2.070 2.200 19,851 +0.15(+7.32%)
May 07, 2025 2.120 2.120 2.020 2.050 22,474 -0.08(-3.76%)
May 06, 2025 2.060 2.130 2.025 2.130 28,983 +0.05(+2.40%)
May 05, 2025 2.150 2.194 2.060 2.080 35,858 -0.10(-4.59%)
May 02, 2025 2.380 2.380 2.160 2.180 45,741 -0.18(-7.63%)
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 Of Service.
 
 
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.