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 )

0.6911 +0.0268 (+4.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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%)
Apr 03, 2023 1.480 1.480 1.290 1.340 1,642,056 -0.05(-3.60%)
Mar 31, 2023 1.190 1.415 1.170 1.390 1,874,309 +0.23(+19.83%)
Mar 30, 2023 1.200 1.270 1.130 1.160 2,322,237 +0.03(+2.65%)
Mar 29, 2023 1.060 1.140 1.025 1.130 745,078 +0.08(+7.62%)
Mar 28, 2023 1.050 1.090 1.050 1.050 640,156 -0.01(-0.94%)
Mar 27, 2023 1.130 1.140 1.040 1.060 605,388 -0.02(-1.85%)
Mar 24, 2023 1.020 1.090 1.010 1.080 1,191,501 +0.06(+5.88%)
Mar 23, 2023 1.100 1.140 1.020 1.020 1,084,630 -0.06(-5.56%)
Mar 22, 2023 1.160 1.170 1.080 1.080 949,424 -0.08(-6.90%)
Mar 21, 2023 1.040 1.220 1.040 1.160 1,279,462 +0.14(+13.73%)
Mar 20, 2023 1.110 1.120 1.010 1.020 1,164,417 -0.09(-8.11%)
Mar 17, 2023 1.090 1.120 1.030 1.110 1,446,281 +0.01(+0.91%)
Mar 16, 2023 1.120 1.130 1.030 1.100 1,099,680 +0.03(+2.80%)
Mar 15, 2023 1.080 1.100 1.020 1.070 1,255,928 -0.01(-0.93%)
Mar 14, 2023 1.150 1.190 1.060 1.080 1,396,384 -0.07(-6.09%)
Mar 13, 2023 1.060 1.170 1.035 1.150 1,817,792 +0.05(+4.55%)
Mar 10, 2023 1.140 1.160 1.020 1.100 4,001,488 -0.11(-9.09%)
Mar 09, 2023 1.320 1.370 1.185 1.210 3,054,574 -0.11(-8.33%)
Mar 08, 2023 1.390 1.400 1.280 1.320 1,698,933 -0.07(-5.04%)
Mar 07, 2023 1.580 1.590 1.360 1.390 1,758,839 -0.18(-11.46%)
Mar 06, 2023 1.590 1.650 1.560 1.570 839,418 +0.02(+1.29%)
Mar 03, 2023 1.690 1.740 1.470 1.550 2,056,899 -0.12(-7.19%)
Mar 02, 2023 1.630 1.670 1.560 1.670 1,575,513 +0.06(+3.73%)
Mar 01, 2023 1.820 1.830 1.581 1.610 2,098,809 -0.21(-11.54%)
Feb 28, 2023 1.770 1.850 1.750 1.820 1,009,137 +0.03(+1.68%)
Feb 27, 2023 1.760 1.840 1.730 1.790 1,108,410 +0.06(+3.47%)
Feb 24, 2023 1.840 1.870 1.730 1.730 1,262,589 -0.19(-9.90%)
Feb 23, 2023 2.030 2.030 1.850 1.920 1,048,246 -0.06(-3.03%)
Feb 22, 2023 2.040 2.080 1.970 1.980 1,571,288 -0.07(-3.41%)
Feb 21, 2023 2.270 2.320 2.030 2.050 1,566,167 -0.26(-11.26%)
Feb 17, 2023 2.140 2.320 2.090 2.310 2,341,156 +0.17(+7.94%)
Feb 16, 2023 2.260 2.310 2.140 2.140 1,240,400 -0.18(-7.76%)
Feb 15, 2023 2.150 2.345 2.130 2.320 1,133,569 +0.13(+5.94%)
Feb 14, 2023 2.060 2.200 2.035 2.190 1,151,975 +0.10(+4.78%)
Feb 13, 2023 2.100 2.160 2.030 2.090 1,286,634 -0.01(-0.48%)
Feb 10, 2023 2.120 2.160 2.030 2.100 1,401,864 -0.05(-2.33%)
Feb 09, 2023 2.290 2.390 2.140 2.150 1,508,088 -0.11(-4.87%)
Feb 08, 2023 2.290 2.350 2.250 2.260 653,824 -0.06(-2.59%)
Feb 07, 2023 2.350 2.410 2.240 2.320 922,099 -0.05(-2.11%)
Feb 06, 2023 2.400 2.485 2.340 2.370 1,048,830 -0.07(-2.87%)
Feb 03, 2023 2.410 2.540 2.370 2.440 930,136 -0.05(-2.01%)
Feb 02, 2023 2.400 2.570 2.370 2.490 1,985,938 +0.15(+6.41%)
Feb 01, 2023 2.210 2.370 2.160 2.340 1,698,138 +0.13(+5.88%)
Jan 31, 2023 2.150 2.225 2.090 2.210 1,502,522 +0.07(+3.27%)
Jan 30, 2023 2.270 2.288 2.140 2.140 1,520,888 -0.15(-6.55%)
Jan 27, 2023 2.140 2.320 2.100 2.290 1,852,710 +0.14(+6.51%)
Jan 26, 2023 2.280 2.329 2.110 2.150 1,776,775 -0.10(-4.44%)
Jan 25, 2023 2.250 2.290 2.130 2.250 1,144,025 -0.05(-2.17%)
Jan 24, 2023 2.500 2.500 2.285 2.300 754,462 -0.09(-3.77%)
Jan 23, 2023 2.330 2.420 2.265 2.390 1,208,651 +0.08(+3.46%)
Jan 20, 2023 2.190 2.330 2.080 2.310 1,212,935 +0.15(+6.94%)
Jan 19, 2023 2.230 2.230 2.150 2.160 928,898 -0.06(-2.70%)
Jan 18, 2023 2.300 2.340 2.210 2.220 1,042,543 -0.07(-3.06%)
Jan 17, 2023 2.480 2.490 2.280 2.290 1,169,389 -0.18(-7.29%)
Jan 13, 2023 2.410 2.550 2.330 2.470 1,244,061 +0.02(+0.82%)
Jan 12, 2023 2.410 2.460 2.340 2.450 1,186,088 +0.04(+1.66%)
Jan 11, 2023 2.520 2.538 2.375 2.410 1,421,340 -0.08(-3.21%)
Jan 10, 2023 2.480 2.555 2.450 2.490 1,220,193 +0.03(+1.22%)
Jan 09, 2023 2.350 2.520 2.310 2.460 1,287,924 +0.14(+6.03%)
Jan 06, 2023 2.230 2.330 2.150 2.320 876,713 +0.12(+5.45%)
Jan 05, 2023 2.400 2.400 2.160 2.200 963,214 -0.20(-8.33%)
Jan 04, 2023 2.370 2.420 2.260 2.400 889,257 +0.09(+3.90%)
Jan 03, 2023 2.490 2.590 2.270 2.310 1,598,008 -0.12(-4.94%)
Dec 30, 2022 2.240 2.529 2.200 2.430 2,181,126 +0.16(+7.05%)
Dec 29, 2022 2.190 2.370 2.190 2.270 4,189,287 +0.10(+4.61%)
Dec 28, 2022 2.100 2.260 2.082 2.170 1,446,799 +0.10(+4.83%)
Dec 27, 2022 2.250 2.260 2.020 2.070 1,572,309 -0.18(-8.00%)
Dec 23, 2022 2.300 2.340 2.190 2.250 1,312,409 -0.07(-3.02%)
Dec 22, 2022 2.360 2.410 2.240 2.320 1,424,896 -0.10(-4.13%)
Dec 21, 2022 2.500 2.500 2.365 2.420 802,528 -0.04(-1.63%)
Dec 20, 2022 2.460 2.580 2.430 2.460 930,552 -0.03(-1.20%)
Dec 19, 2022 2.600 2.645 2.455 2.490 1,019,318 -0.10(-3.86%)
Dec 16, 2022 2.560 2.610 2.440 2.590 1,579,583 +0.05(+1.97%)
Dec 15, 2022 2.570 2.640 2.490 2.540 1,335,815 -0.07(-2.68%)
Dec 14, 2022 2.640 2.750 2.580 2.610 1,045,354 -0.06(-2.25%)
Dec 13, 2022 2.710 2.810 2.520 2.670 1,469,766 +0.10(+3.89%)
Dec 12, 2022 2.560 2.615 2.480 2.570 1,827,002 +0.02(+0.78%)
Dec 09, 2022 2.600 2.720 2.540 2.550 1,429,362 -0.12(-4.49%)
Dec 08, 2022 2.670 2.720 2.560 2.670 1,573,416 +0.03(+1.14%)
Dec 07, 2022 2.840 2.840 2.520 2.640 4,342,085 -0.22(-7.69%)
Dec 06, 2022 3.300 3.310 2.860 2.860 1,717,577 -0.44(-13.33%)
Dec 05, 2022 3.370 3.390 3.210 3.300 983,987 -0.08(-2.37%)
Dec 02, 2022 3.000 3.400 2.965 3.380 1,190,166 +0.30(+9.74%)
Dec 01, 2022 3.280 3.310 2.970 3.080 1,564,812 -0.14(-4.35%)
Nov 30, 2022 3.290 3.305 3.010 3.220 1,713,717 -0.02(-0.62%)
Nov 29, 2022 3.150 3.450 3.140 3.240 1,091,649 +0.08(+2.53%)
Nov 28, 2022 3.390 3.445 3.150 3.160 1,260,749 -0.25(-7.33%)
Nov 25, 2022 3.370 3.460 3.265 3.410 541,119 +0.09(+2.71%)
Nov 23, 2022 3.350 3.380 3.225 3.320 1,209,924 -0.04(-1.19%)
Nov 22, 2022 3.590 3.590 3.300 3.360 1,567,371 -0.16(-4.55%)
Nov 21, 2022 3.800 3.830 3.470 3.520 1,880,649 -0.34(-8.81%)
Nov 18, 2022 3.800 4.015 3.770 3.860 3,503,300 +0.19(+5.18%)
Nov 17, 2022 3.740 3.750 3.610 3.670 1,144,178 -0.15(-3.93%)
Nov 16, 2022 4.050 4.060 3.775 3.820 1,059,799 -0.24(-5.91%)
Nov 15, 2022 4.250 4.320 4.050 4.060 1,177,407 -0.08(-1.93%)
Nov 14, 2022 4.180 4.245 3.930 4.140 1,580,866 +0.04(+0.98%)
Nov 11, 2022 3.820 4.205 3.820 4.100 2,104,130 +0.31(+8.18%)
Nov 10, 2022 3.700 3.910 3.510 3.790 1,652,757 +0.36(+10.50%)
Nov 09, 2022 3.520 3.530 3.350 3.430 892,960 -0.10(-2.83%)
Nov 08, 2022 4.000 4.040 3.520 3.530 1,320,152 -0.46(-11.53%)
Nov 07, 2022 3.780 3.990 3.600 3.990 1,133,901 +0.29(+7.84%)
Nov 04, 2022 4.000 4.070 3.610 3.700 1,382,983 -0.34(-8.42%)
Nov 03, 2022 3.950 4.210 3.884 4.040 1,231,597 +0.15(+3.86%)
Nov 02, 2022 4.180 3.885 3.890 1,189,442 -0.26(-6.27%)
Nov 01, 2022 4.310 4.380 4.130 4.150 825,475 -0.08(-1.89%)
Oct 31, 2022 4.160 4.280 4.070 4.230 1,253,420 +0.16(+3.93%)
Oct 28, 2022 4.000 4.200 3.820 4.070 1,442,261 +0.17(+4.36%)
Oct 27, 2022 4.000 4.055 3.850 3.900 662,842 +0.04(+1.04%)
Oct 26, 2022 4.000 4.160 3.840 3.860 1,269,766 -0.17(-4.22%)
Oct 25, 2022 3.530 4.040 3.520 4.030 1,731,384 +0.49(+13.84%)
Oct 24, 2022 3.510 3.580 3.240 3.540 783,992 +0.10(+2.91%)
Oct 21, 2022 3.430 3.502 3.270 3.440 1,208,939 +0.02(+0.58%)
Oct 20, 2022 3.400 3.640 3.370 3.420 827,551 -0.07(-2.01%)
Oct 19, 2022 3.600 3.600 3.360 3.490 1,404,766 -0.14(-3.86%)
Oct 18, 2022 3.720 3.820 3.520 3.630 2,265,716 -0.05(-1.36%)
Oct 17, 2022 4.280 4.300 3.630 3.680 1,848,580 -0.35(-8.68%)
Oct 14, 2022 4.250 4.360 3.985 4.030 1,247,488 -0.15(-3.59%)
Oct 13, 2022 3.730 4.190 3.570 4.180 1,301,138 +0.34(+8.85%)
Oct 12, 2022 3.870 3.920 3.520 3.840 1,239,186 -0.01(-0.26%)
Oct 11, 2022 3.830 4.130 3.605 3.850 1,367,255 +0.08(+2.12%)
Oct 10, 2022 4.150 4.169 3.641 3.770 1,861,019 -0.31(-7.60%)
Oct 07, 2022 4.460 4.480 4.070 4.080 1,274,507 -0.46(-10.13%)
Oct 06, 2022 4.680 4.950 4.485 4.540 1,249,686 -0.10(-2.16%)
Oct 05, 2022 4.970 4.990 4.610 4.640 1,185,813 -0.39(-7.75%)
Oct 04, 2022 4.560 5.040 4.560 5.030 2,056,064 +0.63(+14.32%)
Oct 03, 2022 4.230 4.550 4.100 4.400 1,311,108 +0.31(+7.58%)
Sep 30, 2022 4.200 4.400 4.080 4.090 1,083,234 -0.07(-1.68%)
Sep 29, 2022 4.490 4.500 4.093 4.160 1,680,395 -0.35(-7.76%)
Sep 28, 2022 4.370 4.580 4.170 4.510 937,211 +0.18(+4.16%)
Sep 27, 2022 4.220 4.680 4.170 4.330 1,360,982 +0.21(+5.10%)
Sep 26, 2022 4.160 4.640 4.100 4.120 1,269,417 -0.02(-0.48%)
Sep 23, 2022 4.230 4.280 4.040 4.140 1,081,438 -0.20(-4.61%)
Sep 22, 2022 4.330 4.435 4.170 4.340 933,993 +0.08(+1.88%)
Sep 21, 2022 4.250 4.445 4.035 4.260 1,077,831 +0.00(+0.00%)
Sep 20, 2022 4.500 4.560 4.250 4.260 818,206 -0.31(-6.78%)
Sep 19, 2022 4.760 4.810 4.370 4.570 1,440,015 -0.29(-5.97%)
Sep 16, 2022 4.600 5.075 4.500 4.860 3,214,647 +0.11(+2.32%)
Sep 15, 2022 4.530 5.105 4.530 4.750 1,809,760 +0.17(+3.71%)
Sep 14, 2022 4.230 4.630 4.090 4.580 1,293,884 +0.27(+6.26%)
Sep 13, 2022 4.290 4.490 4.150 4.310 1,251,965 -0.23(-5.07%)
Sep 12, 2022 4.100 4.620 4.100 4.540 1,695,700 +0.48(+11.82%)
Sep 09, 2022 3.860 4.060 3.840 4.060 719,762 +0.25(+6.56%)
Sep 08, 2022 3.650 3.825 3.530 3.810 858,982 +0.10(+2.70%)
Sep 07, 2022 3.600 3.755 3.460 3.710 1,217,571 +0.09(+2.49%)
Sep 06, 2022 4.000 4.040 3.620 3.620 1,489,443 -0.34(-8.59%)
Sep 02, 2022 4.380 4.400 3.940 3.960 854,070 -0.34(-7.91%)
Sep 01, 2022 4.360 4.440 4.180 4.300 715,413 -0.14(-3.15%)
Aug 31, 2022 3.990 4.480 3.980 4.440 1,162,324 +0.51(+12.98%)
Aug 30, 2022 4.000 4.120 3.855 3.930 650,455 -0.08(-2.00%)
Aug 29, 2022 4.020 4.225 3.955 4.010 948,328 -0.09(-2.20%)
Aug 26, 2022 4.520 4.520 4.040 4.100 1,079,449 -0.37(-8.28%)
Aug 25, 2022 4.520 4.570 4.332 4.470 1,086,274 -0.01(-0.22%)
Aug 24, 2022 3.990 4.490 3.950 4.480 929,622 +0.50(+12.56%)
Aug 23, 2022 3.910 4.150 3.910 3.980 618,218 +0.01(+0.25%)
Aug 22, 2022 3.920 3.990 3.810 3.970 786,129 -0.10(-2.46%)
Aug 19, 2022 4.570 4.570 4.010 4.070 1,271,610 -0.63(-13.40%)
Aug 18, 2022 4.730 4.740 4.300 4.700 837,102 +0.10(+2.17%)
Aug 17, 2022 5.090 5.100 4.470 4.600 1,586,488 -0.56(-10.85%)
Aug 16, 2022 4.870 5.305 4.830 5.160 4,039,873 +0.24(+4.88%)
Aug 15, 2022 5.020 5.060 4.730 4.920 901,427 -0.03(-0.61%)
Aug 12, 2022 4.540 5.100 4.520 4.950 3,594,183 +0.77(+18.42%)
Aug 11, 2022 4.600 4.600 4.135 4.180 986,283 -0.18(-4.13%)
Aug 10, 2022 4.150 4.425 4.090 4.360 854,768 +0.29(+7.13%)
Aug 09, 2022 4.200 4.200 3.940 4.070 693,201 -0.06(-1.45%)
Aug 08, 2022 4.570 4.640 4.050 4.130 1,026,060 -0.38(-8.43%)
Aug 05, 2022 4.310 4.695 4.210 4.510 1,398,212 +0.30(+7.13%)
Aug 04, 2022 3.980 4.250 3.940 4.210 706,247 +0.25(+6.31%)
Aug 03, 2022 4.020 4.020 3.871 3.960 527,484 -0.03(-0.75%)
Aug 02, 2022 3.760 4.050 3.760 3.990 591,998 +0.19(+5.00%)
Aug 01, 2022 3.860 3.860 3.630 3.800 590,118 +0.00(+0.00%)
Jul 29, 2022 3.700 3.900 3.620 3.800 860,607 +0.12(+3.26%)
Jul 28, 2022 3.490 3.690 3.490 3.680 821,485 +0.32(+9.52%)
Jul 27, 2022 3.210 3.365 3.180 3.360 443,266 +0.18(+5.66%)
Jul 26, 2022 3.380 3.380 3.175 3.180 554,970 -0.23(-6.74%)
Jul 25, 2022 3.270 3.410 3.140 3.410 379,129 +0.14(+4.28%)
Jul 22, 2022 3.560 3.600 3.220 3.270 540,531 -0.31(-8.66%)
Jul 21, 2022 3.550 3.600 3.380 3.580 649,490 +0.03(+0.85%)
Jul 20, 2022 3.570 3.730 3.440 3.550 652,967 +0.03(+0.85%)
Jul 19, 2022 3.330 3.615 3.330 3.520 1,092,184 +0.19(+5.71%)
Jul 18, 2022 3.250 3.450 3.191 3.330 919,098 +0.21(+6.73%)
Jul 15, 2022 2.800 3.120 2.695 3.120 1,018,649 +0.40(+14.71%)
Jul 14, 2022 2.750 2.800 2.630 2.720 1,288,862 -0.08(-2.86%)
Jul 13, 2022 2.730 2.870 2.680 2.800 548,258 -0.07(-2.44%)
Jul 12, 2022 2.990 2.990 2.830 2.870 458,886 -0.09(-3.04%)
Jul 11, 2022 3.240 3.290 2.960 2.960 697,683 -0.34(-10.30%)
Jul 08, 2022 3.200 3.445 3.180 3.300 1,116,552 +0.06(+1.85%)
Jul 07, 2022 3.010 3.280 3.010 3.240 810,866 +0.19(+6.23%)
Jul 06, 2022 2.920 3.070 2.920 3.050 744,874 +0.11(+3.74%)
Jul 05, 2022 2.710 2.940 2.590 2.940 1,028,616 +0.26(+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.