Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Esm Acquisition Corp Cl A (NY: ESM )

10.20 UNCHANGED
Last Price Updated: 7:00 PM EST, Mar 9, 2023 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 (%)
Apr 29, 2022 9.820 9.820 9.800 9.800 96,390 -0.02(-0.20%)
Apr 28, 2022 9.820 9.820 9.820 9.820 10,078 +0.00(+0.00%)
Apr 27, 2022 9.820 9.820 9.820 9.820 10,060 +0.00(+0.00%)
Apr 26, 2022 9.830 9.830 9.820 9.820 4,822 -0.01(-0.10%)
Apr 25, 2022 9.820 9.830 9.810 9.830 29,166 +0.02(+0.20%)
Apr 22, 2022 9.790 9.810 9.790 9.810 2,551 +0.00(+0.00%)
Apr 21, 2022 9.820 9.825 9.810 9.810 51,505 +0.01(+0.10%)
Apr 20, 2022 9.820 9.830 9.800 9.800 49,258 +0.00(+0.00%)
Apr 14, 2022 9.800 0 +0.01(+0.05%)
Apr 13, 2022 9.780 9.810 9.780 9.795 842 -0.01(-0.05%)
Apr 12, 2022 9.790 9.800 9.790 9.800 24,833 +0.02(+0.20%)
Apr 11, 2022 9.790 9.800 9.780 9.780 61,320 -0.03(-0.31%)
Apr 08, 2022 9.800 9.810 9.800 9.810 17,462 +0.04(+0.41%)
Apr 06, 2022 9.770 0 -0.02(-0.15%)
Apr 05, 2022 9.800 9.800 9.785 9.785 2,560 -0.02(-0.15%)
Apr 04, 2022 9.760 9.800 9.760 9.800 2,567 +0.02(+0.20%)
Apr 01, 2022 9.760 9.780 9.760 9.780 53,465 +0.01(+0.10%)
Mar 31, 2022 9.770 9.770 9.760 9.770 7,089 +0.00(+0.05%)
Mar 29, 2022 9.765 0 +0.01(+0.05%)
Mar 28, 2022 9.760 9.760 9.750 9.760 5,000 -0.01(-0.10%)
Mar 25, 2022 9.770 9.770 9.770 9.770 1,001 +0.01(+0.15%)
Mar 24, 2022 9.770 9.770 9.755 9.755 412 -0.01(-0.15%)
Mar 23, 2022 9.760 9.770 9.750 9.770 53,505 +0.01(+0.10%)
Mar 22, 2022 9.760 9.760 9.760 9.760 120 +0.00(+0.00%)
Mar 21, 2022 9.760 9.770 9.750 9.760 18,201 +0.00(+0.00%)
Mar 18, 2022 9.760 9.760 9.760 9.760 20,714 +0.01(+0.10%)
Mar 17, 2022 9.760 9.760 9.750 9.750 100,904 +0.00(+0.00%)
Mar 16, 2022 9.750 9.750 9.750 9.750 1,000 +0.01(+0.10%)
Mar 14, 2022 9.740 100 -0.01(-0.10%)
Mar 11, 2022 9.750 9.750 9.740 9.750 48,607 +0.01(+0.10%)
Mar 10, 2022 9.740 9.740 9.730 9.740 38,224 +0.00(+0.00%)
Mar 09, 2022 9.740 9.740 9.740 9.740 44,225 +0.00(+0.00%)
Mar 08, 2022 9.740 9.740 9.740 9.740 160 +0.00(+0.00%)
Mar 07, 2022 9.700 9.740 9.700 9.740 33,492 +0.00(+0.00%)
Mar 04, 2022 9.740 9.740 9.740 9.740 682 +0.00(+0.00%)
Mar 03, 2022 9.740 9.740 9.733 9.740 9,225 +0.01(+0.10%)
Mar 02, 2022 9.730 9.730 9.730 9.730 18,507 +0.00(+0.00%)
Mar 01, 2022 9.730 9.770 9.730 9.730 170,006 +0.02(+0.21%)
Feb 28, 2022 9.715 9.715 9.710 9.710 5,218 +0.01(+0.10%)
Feb 24, 2022 9.700 0 -0.01(-0.10%)
Feb 23, 2022 9.715 9.715 9.710 9.710 339 -0.01(-0.10%)
Feb 17, 2022 9.720 47 +0.02(+0.21%)
Feb 14, 2022 9.700 220 -0.01(-0.10%)
Feb 11, 2022 9.705 9.710 9.705 9.710 30,686 +0.00(+0.00%)
Feb 10, 2022 9.700 9.710 9.700 9.710 612,914 -0.01(-0.10%)
Feb 07, 2022 9.720 75 +0.02(+0.21%)
Feb 01, 2022 9.700 0 +0.00(+0.00%)
Jan 31, 2022 9.700 9.700 9.700 9.700 373 +0.03(+0.31%)
Jan 28, 2022 9.670 9.670 9.670 9.670 412 +0.00(+0.00%)
Jan 27, 2022 9.670 9.670 9.670 9.670 2,848 +0.00(+0.00%)
Jan 26, 2022 9.670 9.670 9.670 9.670 2,470 -0.01(-0.10%)
Jan 25, 2022 9.670 9.680 9.670 9.680 6,063 -0.02(-0.21%)
Jan 24, 2022 9.690 9.710 9.690 9.700 5,236 -0.01(-0.05%)
Jan 21, 2022 9.710 9.710 9.700 9.705 35,619 -0.01(-0.05%)
Jan 20, 2022 9.710 9.710 9.700 9.710 124,311 -0.02(-0.21%)
Jan 19, 2022 9.730 9.730 9.710 9.730 90,667 +0.02(+0.21%)
Jan 18, 2022 9.720 9.720 9.710 9.710 64,623 -0.02(-0.21%)
Jan 13, 2022 9.730 0 +0.00(+0.00%)
Jan 12, 2022 9.720 9.730 9.720 9.730 2,558 +0.01(+0.10%)
Jan 11, 2022 9.710 9.720 9.710 9.720 12,361 +0.00(+0.00%)
Jan 10, 2022 9.710 9.720 9.710 9.720 2,293 +0.00(+0.00%)
Jan 05, 2022 9.720 9.720 9.720 0 +0.00(+0.00%)
Jan 04, 2022 9.710 9.720 9.710 9.720 6,002 +0.00(+0.00%)
Jan 03, 2022 9.710 9.720 9.710 9.720 50,836 +0.00(+0.00%)
Dec 31, 2021 9.720 9.720 9.720 9.720 741 +0.00(+0.00%)
Dec 29, 2021 9.720 9.720 9.720 0 +0.00(+0.00%)
Dec 23, 2021 9.720 9.720 9.720 36 +0.01(+0.10%)
Dec 22, 2021 9.700 9.720 9.700 9.710 65,858 +0.00(+0.00%)
Dec 16, 2021 9.710 9.710 9.710 6 -0.01(-0.10%)
Dec 15, 2021 9.720 9.720 9.720 9.720 323 -0.01(-0.10%)
Dec 14, 2021 9.720 9.730 9.720 9.730 18,491 +0.00(+0.00%)
Dec 10, 2021 9.730 9.730 9.730 0 -0.04(-0.41%)
Dec 09, 2021 9.730 9.770 9.730 9.770 6,755 +0.02(+0.21%)
Dec 08, 2021 9.750 9.750 9.750 9.750 1,277 +0.00(+0.00%)
Dec 06, 2021 9.750 9.750 9.750 1 +0.02(+0.21%)
Dec 03, 2021 9.720 9.730 9.720 9.730 400 -0.02(-0.21%)
Dec 02, 2021 9.710 9.750 9.710 9.750 400 -0.02(-0.20%)
Dec 01, 2021 9.730 9.770 9.720 9.770 46,673 -0.06(-0.61%)
Nov 30, 2021 9.730 9.830 9.730 9.830 81,378 +0.10(+1.03%)
Nov 29, 2021 9.730 9.750 9.730 9.730 247,100 -0.01(-0.10%)
Nov 26, 2021 9.740 9.740 9.740 9.740 700 +0.00(+0.00%)
Nov 24, 2021 9.700 9.740 9.700 9.740 4,886 +0.00(+0.00%)
Nov 23, 2021 9.740 9.740 9.710 9.740 16,107 +0.00(+0.00%)
Nov 22, 2021 9.740 9.740 9.700 9.740 14,587 +0.00(+0.00%)
Nov 19, 2021 9.700 9.740 9.700 9.740 581,943 -0.02(-0.20%)
Nov 18, 2021 9.750 9.770 9.760 9.760 5,808 +0.03(+0.31%)
Nov 17, 2021 9.730 9.730 9.730 9.730 202 -0.04(-0.41%)
Nov 11, 2021 9.770 9.770 9.770 10 +0.00(+0.00%)
Nov 10, 2021 9.710 9.770 9.770 350,510 +0.00(+0.00%)
Nov 09, 2021 9.730 9.770 9.730 9.770 341,169 +0.06(+0.58%)
Nov 08, 2021 9.725 9.725 9.713 9.713 308 -0.03(-0.27%)
Nov 05, 2021 9.710 9.740 9.710 9.740 104,394 +0.04(+0.41%)
Nov 04, 2021 9.730 9.750 9.700 9.700 124,553 -0.05(-0.51%)
Nov 03, 2021 9.770 9.770 9.750 9.750 1,300 +0.05(+0.52%)
Nov 01, 2021 9.700 9.700 9.700 0 -0.06(-0.61%)
Oct 28, 2021 9.760 9.760 9.760 46 +0.01(+0.10%)
Oct 27, 2021 9.730 9.764 9.730 9.750 1,500 +0.01(+0.10%)
Oct 26, 2021 9.810 9.740 0 -0.01(-0.10%)
Oct 25, 2021 9.750 9.750 9.750 9.750 5,021 +0.01(+0.10%)
Oct 21, 2021 9.740 9.740 9.740 0 -0.02(-0.20%)
Oct 20, 2021 9.760 9.760 9.760 9.760 513 +0.00(+0.00%)
Oct 19, 2021 9.760 9.760 9.760 9.760 819 -0.01(-0.10%)
Oct 18, 2021 9.750 9.770 9.750 9.770 2,911 +0.04(+0.41%)
Oct 15, 2021 9.730 9.730 9.730 9.730 541 -0.07(-0.71%)
Oct 14, 2021 9.800 9.800 9.800 9.800 261 +0.08(+0.77%)
Oct 12, 2021 9.725 9.725 9.725 0 -0.05(-0.56%)
Oct 11, 2021 9.820 9.820 9.760 9.780 1,818 -0.07(-0.71%)
Oct 08, 2021 9.730 9.780 9.730 9.850 1,552 +0.09(+0.92%)
Oct 07, 2021 9.900 9.900 9.750 9.760 19,363 +0.02(+0.21%)
Oct 05, 2021 9.740 9.740 9.740 0 +0.07(+0.72%)
Oct 04, 2021 9.780 9.820 9.671 9.671 28,688 -0.09(-0.92%)
Sep 30, 2021 9.760 9.760 9.760 1,824 +0.03(+0.31%)
Sep 29, 2021 9.785 9.785 9.740 9.730 18,900 +0.05(+0.52%)
Sep 28, 2021 9.760 9.790 9.740 9.680 139,574 +0.00(+0.00%)
Sep 27, 2021 9.680 9.680 9.680 9.680 150 -0.03(-0.31%)
Sep 20, 2021 9.710 9.710 9.710 0 +0.00(+0.00%)
Sep 16, 2021 9.710 9.710 9.710 0 -0.04(-0.41%)
Sep 15, 2021 9.690 9.770 9.690 9.750 13,743 +0.07(+0.72%)
Sep 14, 2021 9.680 9.680 9.680 9.680 200 +0.01(+0.10%)
Sep 13, 2021 9.650 9.670 9.650 9.670 4,573 +0.03(+0.31%)
Sep 09, 2021 9.640 9.640 9.640 113 -0.01(-0.10%)
Sep 08, 2021 9.650 9.650 9.650 9.650 4,654 -0.01(-0.10%)
Sep 07, 2021 9.660 9.660 9.660 9.660 231 +0.00(+0.00%)
Sep 03, 2021 9.630 9.660 9.620 9.660 11,262 +0.03(+0.31%)
Sep 02, 2021 9.630 9.630 9.630 9.630 4,434 -0.01(-0.10%)
Sep 01, 2021 9.650 9.680 9.620 9.640 4,814 +0.02(+0.21%)
Aug 31, 2021 9.610 9.660 9.610 9.620 65,071 -0.09(-0.93%)
Aug 23, 2021 9.710 9.710 9.710 52 +0.08(+0.83%)
Aug 18, 2021 9.630 9.630 9.630 0 -0.04(-0.41%)
Aug 17, 2021 9.670 9.670 9.670 9.670 1,575 +0.00(+0.00%)
Aug 16, 2021 9.670 9.670 9.670 9.670 7,102 +0.00(+0.00%)
Aug 11, 2021 9.670 9.670 9.670 1 +0.00(+0.00%)
Aug 09, 2021 9.670 9.670 9.670 0 -0.04(-0.41%)
Aug 05, 2021 9.710 9.710 9.710 3 +0.02(+0.21%)
Aug 04, 2021 9.650 9.690 9.650 9.690 2,325 +0.04(+0.41%)
Aug 03, 2021 9.650 9.650 9.650 9.650 265 +0.03(+0.31%)
Aug 02, 2021 9.680 9.680 9.620 9.620 3,308 -0.13(-1.33%)
Jul 30, 2021 9.750 9.750 9.750 9.750 1,008 +0.07(+0.72%)
Jul 27, 2021 9.680 9.680 9.680 3 -0.00(-0.00%)
Jul 23, 2021 9.680 9.680 9.680 0 +0.00(+0.00%)
Jul 22, 2021 9.770 9.770 9.680 9.680 2,267 -0.02(-0.21%)
Jul 21, 2021 9.700 9.700 9.700 9.700 770 +0.00(+0.00%)
Jul 15, 2021 9.700 9.700 9.700 0 +0.00(+0.00%)
Jul 14, 2021 9.700 9.700 9.679 9.700 62,861 +0.00(+0.05%)
Jul 13, 2021 9.680 9.695 9.680 9.695 518 -0.00(-0.05%)
Jul 12, 2021 9.700 9.700 9.700 9.700 1,145 +0.04(+0.41%)
Jul 09, 2021 9.670 9.672 9.660 9.660 6,108 -0.01(-0.12%)
Jul 08, 2021 9.672 9.672 9.672 9.672 251 +0.01(+0.12%)
Jul 07, 2021 9.660 9.660 9.660 9.660 794 -0.02(-0.21%)
Jul 06, 2021 9.670 9.680 9.670 9.680 1,267 -0.02(-0.21%)
Jul 02, 2021 9.700 9.700 9.700 9.700 150 +0.00(+0.00%)
Jun 29, 2021 9.700 9.700 9.700 0 +0.00(+0.00%)
Jun 28, 2021 9.620 9.700 9.620 9.700 1,683 +0.02(+0.21%)
Jun 25, 2021 9.680 9.680 9.680 9.680 1,666 +0.01(+0.10%)
Jun 24, 2021 9.700 9.700 9.630 9.670 9,397 +0.06(+0.62%)
Jun 23, 2021 9.780 9.780 9.610 9.610 4,748 -0.13(-1.33%)
Jun 22, 2021 9.740 9.740 9.740 9.740 502 -0.04(-0.41%)
Jun 21, 2021 9.760 9.780 9.740 9.780 2,035 +0.01(+0.10%)
Jun 18, 2021 9.770 9.770 9.770 9.770 6,815 +0.03(+0.28%)
Jun 16, 2021 9.742 9.742 9.742 100,000 +0.06(+0.64%)
Jun 15, 2021 9.700 9.730 9.670 9.680 10,788 -0.08(-0.82%)
Jun 11, 2021 9.760 9.760 9.760 0 +0.00(+0.00%)
Jun 10, 2021 9.840 9.920 9.660 9.760 29,444 -0.06(-0.61%)
Jun 09, 2021 9.820 9.820 9.820 9.820 625 +0.00(+0.00%)
Jun 08, 2021 9.850 9.850 9.820 9.820 776 +0.01(+0.05%)
Jun 07, 2021 9.660 9.815 9.660 9.815 460 +0.09(+0.98%)
Jun 04, 2021 9.720 9.720 9.720 9.720 115 -0.05(-0.53%)
Jun 03, 2021 9.770 9.771 9.770 9.771 2,814 +0.01(+0.12%)
Jun 02, 2021 9.760 9.760 9.650 9.760 10,354 +0.09(+0.93%)
Jun 01, 2021 9.670 9.670 9.670 9.670 7,918 -0.06(-0.62%)
May 28, 2021 9.730 9.730 9.730 9.730 151 +0.04(+0.41%)
May 27, 2021 9.690 9.690 9.670 9.690 751 +0.00(+0.00%)
May 26, 2021 9.690 9.700 9.690 9.690 1,061 +0.02(+0.21%)
May 24, 2021 9.670 9.670 9.670 6 -0.02(-0.21%)
May 19, 2021 9.690 9.690 9.690 0 +0.04(+0.41%)
May 18, 2021 9.690 9.700 9.650 9.650 74,273 -0.06(-0.62%)
May 17, 2021 9.700 9.800 9.700 9.710 7,340 -0.01(-0.15%)
May 13, 2021 9.725 9.725 9.725 37 -0.04(-0.46%)
May 11, 2021 9.770 9.770 9.770 1 -0.03(-0.31%)
May 07, 2021 9.800 9.800 9.800 24 +0.00(+0.00%)
May 05, 2021 9.800 9.800 9.800 0 +0.00(+0.00%)
May 04, 2021 9.800 9.800 9.800 60 +0.00(+0.00%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.