Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ess Tech Inc (NY: GWH )

0.8549 -0.0562 (-6.17%)
Official Closing Price Updated: 7:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.