Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Ess Tech Inc (NY: GWH )

0.7038 -0.0028 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 0.7260 0.7342 0.7342 0.7233 760,227 -0.03(-3.56%)
Mar 27, 2024 0.7069 0.7648 0.6830 0.7500 3,393,647 +0.05(+6.62%)
Mar 26, 2024 0.7000 0.7200 0.6830 0.7034 861,785 +0.00(+0.37%)
Mar 25, 2024 0.6227 0.7300 0.6200 0.7008 2,213,693 +0.08(+13.64%)
Mar 22, 2024 0.6600 0.6800 0.6111 0.6167 2,156,261 -0.06(-9.38%)
Mar 21, 2024 0.7000 0.7200 0.6520 0.6805 1,335,173 -0.03(-4.15%)
Mar 20, 2024 0.6900 0.7337 0.6801 0.7100 828,200 +0.03(+3.91%)
Mar 19, 2024 0.6800 0.6936 0.6400 0.6833 1,142,793 +0.02(+3.53%)
Mar 18, 2024 0.7100 0.7229 0.6600 0.6600 1,439,239 -0.04(-5.32%)
Mar 15, 2024 0.7640 0.7806 0.6971 0.6971 3,132,777 -0.08(-9.76%)
Mar 14, 2024 0.8692 0.8694 0.7714 0.7725 1,169,304 -0.04(-5.04%)
Mar 13, 2024 0.8400 0.8498 0.8000 0.8135 1,168,949 -0.01(-0.79%)
Mar 12, 2024 0.8700 0.8700 0.8200 0.8200 919,435 -0.03(-3.62%)
Mar 11, 2024 0.8900 0.9300 0.8500 0.8508 492,148 -0.04(-4.99%)
Mar 08, 2024 0.8820 0.9400 0.8600 0.8955 783,704 +0.02(+2.35%)
Mar 07, 2024 0.8640 0.8898 0.8600 0.8749 371,090 +0.00(+0.54%)
Mar 06, 2024 0.8100 0.8757 0.8100 0.8702 589,677 +0.07(+8.31%)
Mar 05, 2024 0.8500 0.8660 0.8034 0.8034 542,872 -0.04(-5.14%)
Mar 04, 2024 0.8600 0.8685 0.8200 0.8469 597,399 +0.00(+0.20%)
Mar 01, 2024 0.8800 0.8811 0.8401 0.8452 539,836 -0.02(-2.69%)
Feb 29, 2024 0.8600 0.8898 0.8400 0.8686 364,452 +0.03(+3.20%)
Feb 28, 2024 0.9100 0.9101 0.8250 0.8417 663,660 -0.06(-6.62%)
Feb 27, 2024 0.8600 0.9261 0.8500 0.9014 644,412 +0.02(+2.43%)
Feb 26, 2024 0.8300 0.8923 0.8250 0.8800 560,511 +0.04(+5.04%)
Feb 23, 2024 0.8500 0.8872 0.7900 0.8378 902,963 +0.02(+2.18%)
Feb 22, 2024 0.8600 0.8783 0.8100 0.8199 913,732 -0.04(-4.09%)
Feb 21, 2024 0.9000 0.9298 0.8500 0.8549 1,042,008 -0.06(-6.17%)
Feb 20, 2024 0.9200 0.9839 0.9080 0.9111 958,686 -0.03(-2.78%)
Feb 16, 2024 1.000 1.010 0.9313 0.9372 891,688 -0.06(-6.28%)
Feb 15, 2024 1.000 1.040 0.9911 1.000 799,312 -0.02(-1.96%)
Feb 14, 2024 0.9900 1.020 0.9500 1.020 484,983 +0.10(+10.86%)
Feb 13, 2024 1.020 1.020 0.9200 0.9201 1,514,351 -0.11(-10.67%)
Feb 12, 2024 1.000 1.060 0.9855 1.030 648,401 +0.04(+4.54%)
Feb 09, 2024 0.9400 1.000 0.9400 0.9853 515,660 +0.05(+4.82%)
Feb 08, 2024 0.9100 0.9682 0.9100 0.9400 636,884 +0.02(+2.59%)
Feb 07, 2024 0.9300 0.9651 0.9163 0.9163 654,702 -0.01(-0.90%)
Feb 06, 2024 0.8700 0.9551 0.8501 0.9246 997,813 +0.09(+10.70%)
Feb 05, 2024 0.9100 0.9193 0.8110 0.8352 1,441,380 -0.07(-7.23%)
Feb 02, 2024 0.9601 0.9607 0.9000 0.9003 895,933 -0.04(-4.40%)
Feb 01, 2024 1.040 1.100 0.8650 0.9417 2,023,192 -0.09(-8.57%)
Jan 31, 2024 1.020 1.100 1.020 1.030 550,522 +0.00(+0.00%)
Jan 30, 2024 1.070 1.089 1.010 1.030 622,846 -0.04(-3.74%)
Jan 29, 2024 1.110 1.120 1.070 1.070 789,257 -0.05(-4.46%)
Jan 26, 2024 1.090 1.170 1.080 1.120 840,035 +0.03(+2.75%)
Jan 25, 2024 1.080 1.110 1.040 1.090 827,258 +0.03(+2.83%)
Jan 24, 2024 1.050 1.090 1.050 1.060 780,352 +0.02(+1.92%)
Jan 23, 2024 1.050 1.060 1.000 1.040 762,080 +0.03(+2.97%)
Jan 22, 2024 0.9800 1.050 0.9780 1.010 663,113 +0.03(+3.27%)
Jan 19, 2024 0.9800 0.9829 0.9021 0.9780 806,372 +0.02(+2.41%)
Jan 18, 2024 0.9400 0.9690 0.9210 0.9550 786,757 +0.02(+1.74%)
Jan 17, 2024 0.9056 0.9400 0.9000 0.9387 1,143,059 +0.03(+3.13%)
Jan 16, 2024 1.010 1.050 0.9025 0.9102 1,884,215 -0.10(-9.88%)
Jan 12, 2024 1.030 1.050 1.010 1.010 431,710 -0.01(-0.98%)
Jan 11, 2024 1.030 1.040 1.000 1.020 865,218 +0.01(+0.99%)
Jan 10, 2024 1.050 1.060 1.010 1.010 807,398 -0.04(-3.81%)
Jan 09, 2024 1.090 1.099 1.040 1.050 747,466 -0.05(-4.55%)
Jan 08, 2024 1.070 1.120 1.052 1.100 862,179 +0.05(+4.76%)
Jan 05, 2024 1.080 1.100 1.050 1.050 972,803 -0.03(-2.78%)
Jan 04, 2024 1.110 1.110 1.080 1.080 709,608 -0.01(-0.92%)
Jan 03, 2024 1.140 1.140 1.090 1.090 1,017,724 -0.08(-6.84%)
Jan 02, 2024 1.140 1.180 1.120 1.170 1,086,608 +0.03(+2.63%)
Dec 29, 2023 1.170 1.200 1.110 1.140 957,267 -0.01(-0.87%)
Dec 28, 2023 1.180 1.200 1.140 1.150 5,335,514 -0.04(-3.36%)
Dec 27, 2023 1.160 1.200 1.150 1.190 1,361,594 +0.00(+0.00%)
Dec 26, 2023 1.130 1.200 1.130 1.190 1,319,408 +0.05(+4.39%)
Dec 22, 2023 1.110 1.150 1.080 1.140 1,191,082 +0.05(+4.59%)
Dec 21, 2023 1.150 1.155 1.070 1.090 2,078,766 -0.05(-4.39%)
Dec 20, 2023 1.190 1.205 1.130 1.140 917,023 -0.03(-2.56%)
Dec 19, 2023 1.160 1.230 1.160 1.170 1,226,219 +0.02(+1.74%)
Dec 18, 2023 1.230 1.240 1.140 1.150 1,405,910 -0.06(-4.96%)
Dec 15, 2023 1.340 1.340 1.200 1.210 2,061,967 -0.10(-7.63%)
Dec 14, 2023 1.280 1.320 1.221 1.310 1,964,188 +0.10(+8.26%)
Dec 13, 2023 1.160 1.230 1.131 1.210 1,263,961 +0.05(+4.31%)
Dec 12, 2023 1.200 1.208 1.130 1.160 643,487 -0.02(-1.69%)
Dec 11, 2023 1.160 1.200 1.150 1.180 590,530 -0.01(-0.84%)
Dec 08, 2023 1.170 1.220 1.140 1.190 706,880 +0.02(+1.71%)
Dec 07, 2023 1.150 1.215 1.130 1.170 527,799 +0.03(+2.63%)
Dec 06, 2023 1.190 1.210 1.130 1.140 818,327 -0.05(-4.20%)
Dec 05, 2023 1.230 1.230 1.180 1.190 544,992 -0.07(-5.56%)
Dec 04, 2023 1.260 1.305 1.220 1.260 884,098 -0.02(-1.56%)
Dec 01, 2023 1.170 1.295 1.150 1.280 1,034,209 +0.11(+9.40%)
Nov 30, 2023 1.210 1.210 1.160 1.170 415,174 -0.02(-1.68%)
Nov 29, 2023 1.130 1.200 1.130 1.190 1,201,939 +0.08(+7.21%)
Nov 28, 2023 1.120 1.120 1.050 1.110 804,047 -0.01(-0.89%)
Nov 27, 2023 1.160 1.190 1.090 1.120 1,201,261 -0.06(-5.08%)
Nov 24, 2023 1.140 1.180 1.140 1.180 258,038 +0.02(+1.72%)
Nov 22, 2023 1.130 1.170 1.110 1.160 446,379 +0.02(+1.75%)
Nov 21, 2023 1.050 1.150 1.000 1.140 2,005,536 -0.03(-2.56%)
Nov 20, 2023 1.210 1.260 1.150 1.170 1,172,512 -0.03(-2.50%)
Nov 17, 2023 1.220 1.220 1.170 1.200 822,650 +0.00(+0.00%)
Nov 16, 2023 1.280 1.285 1.160 1.200 750,798 -0.06(-4.76%)
Nov 15, 2023 1.350 1.410 1.240 1.260 1,570,052 -0.07(-5.26%)
Nov 14, 2023 1.210 1.330 1.190 1.330 1,373,431 +0.18(+15.65%)
Nov 13, 2023 1.120 1.150 1.070 1.150 907,249 +0.04(+3.60%)
Nov 10, 2023 1.200 1.200 1.050 1.110 1,480,870 -0.07(-5.93%)
Nov 09, 2023 1.200 1.229 1.170 1.180 636,335 +0.02(+1.72%)
Nov 08, 2023 1.300 1.300 1.140 1.160 1,672,684 -0.12(-9.38%)
Nov 07, 2023 1.250 1.290 1.225 1.280 757,275 +0.03(+2.40%)
Nov 06, 2023 1.360 1.360 1.240 1.250 790,771 -0.07(-5.30%)
Nov 03, 2023 1.310 1.367 1.240 1.320 1,503,157 +0.03(+2.33%)
Nov 02, 2023 1.200 1.290 1.200 1.290 972,256 +0.11(+9.32%)
Nov 01, 2023 1.190 1.220 1.145 1.180 847,682 -0.02(-1.67%)
Oct 31, 2023 1.240 1.265 1.185 1.200 1,494,830 -0.03(-2.44%)
Oct 30, 2023 1.280 1.325 1.210 1.230 985,544 -0.05(-3.91%)
Oct 27, 2023 1.330 1.340 1.250 1.280 1,002,632 -0.04(-3.03%)
Oct 26, 2023 1.380 1.417 1.310 1.320 1,105,172 -0.07(-5.04%)
Oct 25, 2023 1.370 1.510 1.320 1.390 1,749,944 +0.03(+2.21%)
Oct 24, 2023 1.400 1.480 1.320 1.360 2,014,391 -0.01(-0.73%)
Oct 23, 2023 1.460 1.510 1.360 1.370 1,182,110 -0.11(-7.43%)
Oct 20, 2023 1.570 1.570 1.460 1.480 1,915,659 -0.09(-5.73%)
Oct 19, 2023 1.610 1.640 1.560 1.570 533,965 -0.04(-2.48%)
Oct 18, 2023 1.780 1.780 1.580 1.610 1,680,537 -0.16(-9.04%)
Oct 17, 2023 1.790 1.945 1.770 1.770 1,178,813 -0.05(-2.75%)
Oct 16, 2023 1.890 1.920 1.800 1.820 958,102 -0.08(-4.21%)
Oct 13, 2023 1.890 1.980 1.840 1.900 1,049,012 +0.03(+1.60%)
Oct 12, 2023 1.970 1.970 1.850 1.870 655,688 -0.07(-3.61%)
Oct 11, 2023 2.030 2.050 1.890 1.940 1,130,145 -0.05(-2.51%)
Oct 10, 2023 1.910 2.110 1.900 1.990 3,058,047 +0.05(+2.58%)
Oct 09, 2023 1.910 1.940 1.810 1.940 1,093,628 +0.00(+0.00%)
Oct 06, 2023 1.840 1.940 1.830 1.940 670,618 +0.06(+3.19%)
Oct 05, 2023 1.900 1.935 1.715 1.880 1,302,185 -0.05(-2.59%)
Oct 04, 2023 1.780 1.950 1.770 1.930 1,411,827 +0.09(+4.89%)
Oct 03, 2023 1.780 1.950 1.780 1.840 1,211,757 +0.01(+0.55%)
Oct 02, 2023 1.870 2.010 1.750 1.830 1,935,288 -0.05(-2.66%)
Sep 29, 2023 2.000 2.000 1.810 1.880 2,078,474 -0.08(-4.08%)
Sep 28, 2023 2.000 2.060 1.920 1.960 5,001,003 +0.00(+0.00%)
Sep 27, 2023 1.910 2.000 1.900 1.960 2,702,916 +0.09(+4.81%)
Sep 26, 2023 1.810 2.040 1.710 1.870 6,157,348 +0.12(+6.86%)
Sep 25, 2023 1.510 1.760 1.680 1.750 8,037,754 +0.36(+25.90%)
Sep 22, 2023 1.360 1.460 1.330 1.390 784,777 +0.05(+3.73%)
Sep 21, 2023 1.330 1.360 1.280 1.340 936,878 -0.01(-0.74%)
Sep 20, 2023 1.360 1.405 1.330 1.350 517,978 -0.02(-1.46%)
Sep 19, 2023 1.360 1.390 1.350 1.370 437,844 +0.01(+0.74%)
Sep 18, 2023 1.530 1.540 1.360 1.360 984,889 -0.16(-10.53%)
Sep 15, 2023 1.630 1.660 1.520 1.520 1,371,880 -0.08(-5.00%)
Sep 14, 2023 1.560 1.650 1.545 1.600 762,777 +0.06(+3.90%)
Sep 13, 2023 1.590 1.620 1.510 1.540 686,245 -0.07(-4.35%)
Sep 12, 2023 1.530 1.685 1.530 1.610 818,628 +0.04(+2.55%)
Sep 11, 2023 1.460 1.590 1.460 1.570 651,666 +0.06(+3.97%)
Sep 08, 2023 1.520 1.530 1.430 1.510 594,888 -0.02(-1.31%)
Sep 07, 2023 1.500 1.550 1.430 1.530 611,673 +0.02(+1.32%)
Sep 06, 2023 1.690 1.700 1.500 1.510 1,000,931 -0.09(-5.63%)
Sep 05, 2023 1.530 1.650 1.520 1.600 973,727 +0.05(+3.23%)
Sep 01, 2023 1.460 1.600 1.460 1.550 889,651 +0.12(+8.39%)
Aug 31, 2023 1.540 1.570 1.420 1.430 791,923 -0.11(-7.14%)
Aug 30, 2023 1.480 1.560 1.470 1.540 731,502 +0.02(+1.32%)
Aug 29, 2023 1.410 1.560 1.410 1.520 1,335,722 +0.10(+7.04%)
Aug 28, 2023 1.540 1.600 1.410 1.420 1,515,495 -0.11(-7.19%)
Aug 25, 2023 1.420 1.555 1.410 1.530 998,084 +0.13(+9.29%)
Aug 24, 2023 1.470 1.480 1.335 1.400 1,333,960 -0.08(-5.41%)
Aug 23, 2023 1.450 1.610 1.440 1.480 2,533,830 +0.06(+4.23%)
Aug 22, 2023 1.120 1.480 1.080 1.420 5,119,366 +0.21(+17.36%)
Aug 21, 2023 1.180 1.280 1.130 1.210 1,262,941 +0.06(+5.22%)
Aug 18, 2023 1.080 1.190 1.070 1.150 1,155,901 -0.03(-2.54%)
Aug 17, 2023 1.220 1.230 1.160 1.180 1,109,202 -0.04(-3.28%)
Aug 16, 2023 1.260 1.280 1.220 1.220 457,383 -0.07(-5.43%)
Aug 15, 2023 1.290 1.300 1.170 1.290 905,797 -0.02(-1.53%)
Aug 14, 2023 1.360 1.360 1.275 1.310 831,152 -0.05(-3.68%)
Aug 11, 2023 1.310 1.395 1.310 1.360 911,308 +0.01(+0.74%)
Aug 10, 2023 1.610 1.620 1.330 1.350 1,902,814 -0.30(-18.18%)
Aug 09, 2023 1.680 1.685 1.510 1.650 2,121,178 -0.08(-4.62%)
Aug 08, 2023 1.700 1.750 1.620 1.730 807,367 +0.01(+0.58%)
Aug 07, 2023 1.750 1.750 1.620 1.720 1,163,250 -0.03(-1.71%)
Aug 04, 2023 1.800 1.825 1.710 1.750 912,612 -0.05(-2.78%)
Aug 03, 2023 1.750 1.860 1.750 1.800 953,567 +0.00(+0.00%)
Aug 02, 2023 1.790 1.810 1.700 1.800 1,232,496 -0.03(-1.64%)
Aug 01, 2023 1.980 1.990 1.820 1.830 1,270,201 -0.10(-5.18%)
Jul 31, 2023 1.860 1.930 1.840 1.930 1,050,741 +0.10(+5.46%)
Jul 28, 2023 1.750 1.890 1.750 1.830 1,010,929 +0.08(+4.57%)
Jul 27, 2023 1.870 1.940 1.700 1.750 1,439,563 -0.10(-5.41%)
Jul 26, 2023 1.820 1.899 1.810 1.850 605,034 +0.03(+1.65%)
Jul 25, 2023 1.830 1.910 1.790 1.820 586,510 -0.01(-0.55%)
Jul 24, 2023 1.820 1.879 1.760 1.830 856,138 +0.03(+1.67%)
Jul 21, 2023 1.890 1.980 1.730 1.800 1,325,220 -0.08(-4.26%)
Jul 20, 2023 1.890 1.920 1.800 1.880 795,062 +0.02(+1.08%)
Jul 19, 2023 1.950 2.040 1.800 1.860 1,570,274 -0.06(-3.12%)
Jul 18, 2023 1.960 2.095 1.910 1.920 1,132,775 -0.03(-1.54%)
Jul 17, 2023 1.780 2.030 1.756 1.950 1,528,650 +0.17(+9.55%)
Jul 14, 2023 1.940 2.010 1.752 1.780 1,239,169 -0.13(-6.81%)
Jul 13, 2023 2.020 2.040 1.860 1.910 1,530,710 -0.07(-3.54%)
Jul 12, 2023 1.900 2.120 1.890 1.980 1,713,631 +0.12(+6.45%)
Jul 11, 2023 1.960 2.020 1.740 1.860 1,671,124 -0.08(-4.12%)
Jul 10, 2023 1.800 1.945 1.710 1.940 1,636,751 +0.19(+10.86%)
Jul 07, 2023 1.520 1.750 1.490 1.750 1,723,042 +0.26(+17.45%)
Jul 06, 2023 1.660 1.660 1.340 1.490 2,088,373 -0.17(-10.24%)
Jul 05, 2023 1.500 1.740 1.490 1.660 1,728,350 +0.15(+9.93%)
Jul 03, 2023 1.510 1.550 1.480 1.510 654,189 +0.04(+2.72%)
Jun 30, 2023 1.500 1.550 1.440 1.470 1,179,561 -0.01(-0.68%)
Jun 29, 2023 1.580 1.590 1.470 1.480 1,598,696 -0.08(-5.13%)
Jun 28, 2023 1.490 1.580 1.420 1.560 1,308,452 +0.10(+6.85%)
Jun 27, 2023 1.320 1.465 1.300 1.460 1,264,875 +0.18(+14.06%)
Jun 26, 2023 1.340 1.350 1.250 1.280 753,419 -0.05(-3.76%)
Jun 23, 2023 1.190 1.350 1.190 1.330 5,034,081 +0.13(+10.83%)
Jun 22, 2023 1.280 1.280 1.200 1.200 572,504 -0.07(-5.51%)
Jun 21, 2023 1.250 1.290 1.202 1.270 819,867 +0.02(+1.60%)
Jun 20, 2023 1.390 1.401 1.240 1.250 1,543,958 -0.14(-10.07%)
Jun 16, 2023 1.510 1.530 1.380 1.390 1,425,388 -0.08(-5.44%)
Jun 15, 2023 1.410 1.520 1.400 1.470 1,160,824 +0.38(+34.86%)
May 08, 2023 1.110 1.110 1.050 1.090 670,047 +0.00(+0.00%)
May 05, 2023 1.100 1.140 1.080 1.090 453,904 +0.00(+0.00%)
May 04, 2023 1.100 1.140 1.080 1.090 523,795 -0.03(-2.68%)
May 03, 2023 1.050 1.147 1.050 1.120 600,437 +0.07(+6.67%)
May 02, 2023 1.040 1.075 1.040 1.050 403,236 +0.00(+0.00%)
May 01, 2023 1.060 1.100 1.040 1.050 694,727 -0.02(-1.87%)
Apr 28, 2023 1.070 1.080 1.040 1.070 635,022 -0.01(-0.93%)
Apr 27, 2023 1.080 1.100 1.060 1.080 394,009 +0.00(+0.00%)
Apr 26, 2023 1.070 1.100 1.041 1.080 463,493 +0.03(+2.86%)
Apr 25, 2023 1.040 1.120 1.040 1.050 636,226 -0.02(-1.87%)
Apr 24, 2023 1.040 1.080 1.040 1.070 371,465 +0.01(+0.94%)
Apr 21, 2023 1.130 1.130 1.050 1.060 1,080,271 -0.06(-5.36%)
Apr 20, 2023 1.150 1.180 1.100 1.120 693,297 -0.03(-2.61%)
Apr 19, 2023 1.220 1.240 1.150 1.150 535,325 -0.09(-7.26%)
Apr 18, 2023 1.240 1.275 1.200 1.240 459,107 -0.01(-0.80%)
Apr 17, 2023 1.260 1.300 1.200 1.250 716,411 -0.01(-0.79%)
Apr 14, 2023 1.270 1.310 1.210 1.260 467,042 -0.01(-0.79%)
Apr 13, 2023 1.210 1.310 1.200 1.270 624,533 +0.07(+5.83%)
Apr 12, 2023 1.350 1.350 1.200 1.200 972,604 -0.11(-8.40%)
Apr 11, 2023 1.260 1.370 1.230 1.310 845,125 +0.06(+4.80%)
Apr 10, 2023 1.150 1.270 1.120 1.250 680,167 +0.10(+8.70%)
Apr 06, 2023 1.130 1.160 1.090 1.150 625,690 +0.03(+2.68%)
Apr 05, 2023 1.210 1.225 1.110 1.120 683,989 -0.09(-7.44%)
Apr 04, 2023 1.340 1.350 1.200 1.210 1,015,155 -0.13(-9.70%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.