Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ess Tech Inc (NY: GWH )

0.7900 -0.0061 (-0.77%)
Official Closing Price Updated: 4:10 PM EDT, Jul 22, 2024 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 19, 2024 0.8000 0.8125 0.7600 0.7961 799,958 -0.01(-1.11%)
Jul 18, 2024 0.8800 0.8890 0.8044 0.8050 542,968 -0.04(-4.85%)
Jul 17, 2024 0.9400 0.9400 0.8440 0.8460 876,565 -0.08(-8.54%)
Jul 16, 2024 0.8700 0.9250 0.8601 0.9250 711,056 +0.07(+7.76%)
Jul 15, 2024 0.9000 0.9200 0.8100 0.8584 1,760,018 -0.05(-5.15%)
Jul 12, 2024 0.9000 0.9300 0.8500 0.9050 2,279,301 +0.06(+6.99%)
Jul 11, 2024 0.8400 0.8660 0.8400 0.8459 702,106 +0.01(+1.67%)
Jul 10, 2024 0.8000 0.8576 0.7910 0.8320 845,000 +0.03(+3.96%)
Jul 09, 2024 0.8100 0.8390 0.8000 0.8003 358,324 -0.01(-1.33%)
Jul 08, 2024 0.7973 0.8300 0.7852 0.8111 730,279 +0.01(+1.73%)
Jul 05, 2024 0.8100 0.8150 0.7800 0.7973 464,881 -0.01(-1.51%)
Jul 03, 2024 0.7361 0.8153 0.7250 0.8095 364,358 +0.10(+13.66%)
Jul 02, 2024 0.7300 0.7680 0.7105 0.7122 1,600,422 -0.03(-4.45%)
Jul 01, 2024 0.8465 0.8465 0.7450 0.7454 809,268 -0.07(-8.86%)
Jun 28, 2024 0.8600 0.9100 0.7717 0.8179 11,535,259 -0.05(-5.55%)
Jun 27, 2024 0.8131 0.8660 0.7900 0.8660 803,358 +0.06(+6.91%)
Jun 26, 2024 0.8400 0.8798 0.7700 0.8100 1,149,921 -0.01(-1.53%)
Jun 25, 2024 0.7500 0.8300 0.7500 0.8226 1,062,774 +0.03(+3.26%)
Jun 24, 2024 0.7500 0.8090 0.7200 0.7966 822,732 +0.05(+6.91%)
Jun 21, 2024 0.7231 0.7489 0.7120 0.7451 624,866 +0.02(+3.40%)
Jun 20, 2024 0.7462 0.7500 0.7200 0.7206 335,651 -0.01(-1.87%)
Jun 18, 2024 0.7500 0.7694 0.7305 0.7343 295,138 -0.03(-4.23%)
Jun 17, 2024 0.7459 0.7667 0.7032 0.7667 601,259 +0.02(+2.27%)
Jun 14, 2024 0.7530 0.7750 0.7200 0.7497 460,209 -0.03(-3.88%)
Jun 13, 2024 0.8000 0.8271 0.7315 0.7800 573,452 -0.01(-1.30%)
Jun 12, 2024 0.7600 0.8843 0.7590 0.7903 2,240,329 +0.02(+2.73%)
Jun 11, 2024 0.7298 0.7693 0.6917 0.7693 595,729 +0.07(+9.40%)
Jun 10, 2024 0.7090 0.7300 0.6994 0.7032 679,345 +0.00(+0.44%)
Jun 07, 2024 0.7400 0.7400 0.6910 0.7001 792,982 -0.02(-2.44%)
Jun 06, 2024 0.7400 0.7590 0.7100 0.7176 428,438 -0.03(-3.51%)
Jun 05, 2024 0.7150 0.7595 0.7100 0.7437 699,453 +0.03(+3.67%)
Jun 04, 2024 0.7448 0.7500 0.7110 0.7174 587,557 -0.03(-3.68%)
Jun 03, 2024 0.7572 0.7599 0.7300 0.7448 388,292 -0.00(-0.08%)
May 31, 2024 0.7561 0.7600 0.7200 0.7454 814,941 -0.01(-0.71%)
May 30, 2024 0.7700 0.7705 0.7287 0.7507 694,163 +0.01(+0.86%)
May 29, 2024 0.7900 0.7900 0.7410 0.7443 518,980 -0.05(-6.14%)
May 28, 2024 0.7892 0.8082 0.7400 0.7930 888,828 +0.03(+4.27%)
May 24, 2024 0.7596 0.7999 0.7507 0.7605 606,265 +0.02(+2.80%)
May 23, 2024 0.7800 0.7998 0.7300 0.7398 696,274 -0.06(-7.13%)
May 22, 2024 0.7301 0.8100 0.7301 0.7966 637,912 +0.04(+5.33%)
May 21, 2024 0.7900 0.8080 0.7321 0.7563 815,898 -0.05(-6.63%)
May 20, 2024 0.8200 0.8200 0.7810 0.8100 400,429 +0.03(+3.77%)
May 17, 2024 0.7753 0.8099 0.7500 0.7806 520,218 +0.04(+5.46%)
May 16, 2024 0.8000 0.8200 0.7288 0.7402 604,414 -0.04(-5.24%)
May 15, 2024 0.8150 0.8150 0.7400 0.7811 590,338 -0.02(-2.36%)
May 14, 2024 0.7700 0.8348 0.7700 0.8000 606,575 +0.04(+4.82%)
May 13, 2024 0.7700 0.7832 0.7100 0.7632 878,315 +0.02(+3.14%)
May 10, 2024 0.8400 0.8700 0.7300 0.7400 885,666 -0.11(-12.61%)
May 09, 2024 0.7971 0.8875 0.7971 0.8468 607,777 +0.06(+7.94%)
May 08, 2024 0.9200 0.9200 0.7751 0.7845 955,763 -0.14(-14.97%)
May 07, 2024 0.9000 0.9400 0.8817 0.9226 1,687,660 +0.04(+4.73%)
May 06, 2024 0.8600 0.8900 0.8300 0.8809 641,238 +0.05(+6.22%)
May 03, 2024 0.8100 0.8300 0.7838 0.8293 645,970 +0.01(+1.13%)
May 02, 2024 0.7900 0.8265 0.7560 0.8200 672,245 +0.06(+8.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.