Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Ess Tech Inc (NY: GWH )

0.5509 +0.0109 (+2.02%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.5400 0.5588 0.5157 0.5509 1,288,736 +0.01(+2.02%)
Aug 22, 2024 0.5600 0.5707 0.5400 0.5400 1,056,160 -0.03(-5.43%)
Aug 21, 2024 0.5300 0.5715 0.5300 0.5710 1,096,228 +0.02(+4.52%)
Aug 20, 2024 0.5500 0.5599 0.5456 0.5463 753,161 -0.01(-1.90%)
Aug 19, 2024 0.5650 0.5700 0.5330 0.5569 1,026,334 -0.00(-0.82%)
Aug 16, 2024 0.5800 0.5900 0.5600 0.5615 686,694 -0.02(-3.27%)
Aug 15, 2024 0.6300 0.6499 0.5555 0.5805 1,975,136 -0.09(-13.09%)
Aug 14, 2024 0.6892 0.6899 0.6369 0.6679 951,730 +0.00(+0.15%)
Aug 13, 2024 0.6439 0.6699 0.6400 0.6669 660,826 -0.00(-0.24%)
Aug 12, 2024 0.6851 0.6940 0.6551 0.6685 421,432 +0.02(+2.85%)
Aug 09, 2024 0.6600 0.6900 0.6500 0.6500 527,809 -0.02(-3.66%)
Aug 08, 2024 0.6700 0.6800 0.6515 0.6747 473,693 +0.02(+3.64%)
Aug 07, 2024 0.6800 0.6800 0.6510 0.6510 581,534 -0.01(-1.33%)
Aug 06, 2024 0.6900 0.6960 0.6534 0.6598 486,261 -0.00(-0.06%)
Aug 05, 2024 0.6800 0.6939 0.6360 0.6602 978,456 -0.03(-4.57%)
Aug 02, 2024 0.7010 0.7200 0.6900 0.6918 600,813 -0.03(-3.92%)
Aug 01, 2024 0.7440 0.7531 0.7029 0.7200 838,381 -0.03(-3.77%)
Jul 31, 2024 0.7274 0.7718 0.7274 0.7482 568,687 +0.03(+3.92%)
Jul 30, 2024 0.7306 0.7589 0.7200 0.7200 475,906 -0.02(-2.77%)
Jul 29, 2024 0.7500 0.7790 0.7320 0.7405 659,196 -0.03(-3.83%)
Jul 26, 2024 0.7700 0.7998 0.7608 0.7700 462,075 +0.01(+1.22%)
Jul 25, 2024 0.7800 0.7898 0.7500 0.7607 531,375 -0.03(-3.71%)
Jul 24, 2024 0.8100 0.8100 0.7800 0.7900 277,625 -0.02(-1.88%)
Jul 23, 2024 0.8100 0.8300 0.7900 0.8051 449,329 +0.02(+1.91%)
Jul 22, 2024 0.8000 0.8199 0.7874 0.7900 326,310 -0.01(-0.77%)
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%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.