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 (%)
Mar 09, 2023 0 +0.00(+0.00%)
Mar 08, 2023 10.21 10.21 10.21 10.21 57,499 +0.01(+0.05%)
Mar 07, 2023 10.21 10.21 10.20 10.20 421 -0.01(-0.05%)
Mar 06, 2023 10.21 10.21 10.21 10.21 2,002 -0.00(-0.01%)
Mar 03, 2023 10.21 10.21 10.21 10.21 13,482 +0.01(+0.06%)
Mar 02, 2023 10.20 10.21 10.20 10.20 85,929 +0.01(+0.10%)
Mar 01, 2023 10.19 10.19 10.19 10.19 2,501 +0.00(+0.00%)
Feb 28, 2023 10.19 10.20 10.19 10.19 3,077 -0.01(-0.05%)
Feb 27, 2023 10.20 10.20 10.20 10.20 12,905 +0.01(+0.05%)
Feb 24, 2023 10.20 10.20 10.19 10.19 1,250,877 +0.00(+0.00%)
Feb 23, 2023 10.19 10.19 10.19 10.19 153,704 -0.01(-0.10%)
Feb 22, 2023 10.20 10.20 10.20 10.20 1,768 +0.01(+0.10%)
Feb 21, 2023 10.19 10.19 10.19 10.19 203 -0.01(-0.10%)
Feb 16, 2023 10.20 232,823 +0.02(+0.25%)
Feb 14, 2023 10.18 119 +0.01(+0.05%)
Feb 10, 2023 10.17 0 -0.00(-0.00%)
Feb 09, 2023 10.18 10.18 10.17 10.17 8,804 +0.00(+0.00%)
Feb 08, 2023 10.17 10.18 10.17 10.17 14,379 +0.01(+0.10%)
Feb 07, 2023 10.16 10.16 10.16 10.16 459 -0.01(-0.10%)
Feb 06, 2023 10.17 10.17 10.17 10.17 154 +0.01(+0.10%)
Feb 02, 2023 10.16 0 +0.00(+0.00%)
Feb 01, 2023 10.16 10.16 10.16 10.16 37,833 -0.00(-0.05%)
Jan 31, 2023 10.16 10.16 10.16 10.16 2,500,000 -0.01(-0.05%)
Jan 30, 2023 10.15 10.17 10.15 10.17 1,055,680 +0.02(+0.18%)
Jan 27, 2023 10.15 10.15 10.15 10.15 203 +0.00(+0.01%)
Jan 26, 2023 10.15 10.15 10.15 10.15 1,210,800 +0.00(+0.00%)
Jan 25, 2023 10.15 10.15 10.14 10.15 5,895 +0.00(+0.00%)
Jan 24, 2023 10.14 10.15 10.14 10.15 61,697 +0.01(+0.10%)
Jan 23, 2023 10.14 10.14 10.14 10.14 3,922 -0.00(-0.05%)
Jan 18, 2023 10.14 10 +0.00(+0.00%)
Jan 17, 2023 10.15 10.15 10.14 10.14 805,670 +0.00(+0.05%)
Jan 13, 2023 10.14 10.14 10.14 10.14 3,183 +0.01(+0.10%)
Jan 12, 2023 10.14 10.14 10.13 10.13 560,715 +0.00(+0.00%)
Jan 11, 2023 10.13 10.13 10.13 10.13 100,009 +0.00(+0.00%)
Jan 10, 2023 10.12 10.13 10.12 10.13 25,112 +0.01(+0.05%)
Jan 09, 2023 10.12 10.13 10.12 10.12 552,215 +0.02(+0.15%)
Jan 06, 2023 10.11 10.12 10.11 10.11 1,603,554 +0.01(+0.10%)
Jan 05, 2023 10.10 10.10 10.09 10.10 8,528 +0.00(+0.00%)
Jan 04, 2023 10.10 10.10 10.10 10.10 6,400 +0.02(+0.20%)
Jan 03, 2023 10.08 10.08 10.08 10.08 11,237 -0.01(-0.10%)
Dec 30, 2022 10.09 10.10 10.09 10.09 1,758 +0.00(+0.00%)
Dec 29, 2022 10.09 10.09 10.09 10.09 933 +0.00(+0.00%)
Dec 28, 2022 10.08 10.09 10.08 10.09 23,855 +0.00(+0.05%)
Dec 27, 2022 10.09 10.09 10.09 10.09 3,506 +0.01(+0.05%)
Dec 22, 2022 10.08 0 +0.01(+0.10%)
Dec 20, 2022 10.07 0 +0.01(+0.10%)
Dec 16, 2022 10.06 114 +0.01(+0.10%)
Dec 15, 2022 10.06 10.07 10.05 10.05 17,572 +0.00(+0.00%)
Dec 14, 2022 10.05 10.05 10.05 10.05 38,711 +0.00(+0.00%)
Dec 13, 2022 10.05 10.05 10.05 10.05 9,452 +0.00(+0.00%)
Dec 12, 2022 10.05 10.05 10.05 10.05 30,065 -0.01(-0.10%)
Dec 09, 2022 10.06 10.06 10.06 10.06 102 +0.00(+0.00%)
Dec 08, 2022 10.05 10.06 10.05 10.06 1,929 +0.02(+0.20%)
Dec 07, 2022 10.04 10.04 10.04 10.04 69,238 +0.00(+0.00%)
Dec 06, 2022 10.04 10.04 10.04 10.04 179,670 +0.00(+0.00%)
Dec 05, 2022 10.04 10.04 10.04 10.04 165 +0.01(+0.10%)
Dec 02, 2022 10.03 10.03 10.03 10.03 4,453 +0.00(+0.00%)
Dec 01, 2022 10.04 10.04 10.03 10.03 8,124 +0.00(+0.00%)
Nov 30, 2022 10.02 10.04 10.02 10.03 383,307 +0.01(+0.10%)
Nov 29, 2022 10.02 10.03 10.02 10.02 65,527 +0.00(+0.00%)
Nov 28, 2022 10.02 10.03 10.02 10.02 6,668 +0.01(+0.10%)
Nov 22, 2022 10.01 0 +0.00(+0.00%)
Nov 21, 2022 10.01 10.02 10.01 10.01 449,011 +0.00(+0.00%)
Nov 18, 2022 10.00 10.02 10.00 10.01 18,206 +0.01(+0.10%)
Nov 17, 2022 10.00 10.00 10.00 10.00 105,173 +0.00(+0.00%)
Nov 16, 2022 10.00 10.00 10.00 10.00 434,882 +0.00(+0.00%)
Nov 14, 2022 10.00 8 -0.02(-0.15%)
Nov 11, 2022 10.00 10.02 10.00 10.02 300 +0.02(+0.15%)
Nov 10, 2022 10.00 10.00 10.00 10.00 3,692 +0.00(+0.00%)
Nov 07, 2022 10.00 33 +0.00(+0.00%)
Nov 04, 2022 10.00 10.00 10.00 10.00 110 +0.00(+0.00%)
Nov 03, 2022 10.00 10.00 10.00 10.00 241 +0.02(+0.20%)
Nov 01, 2022 9.980 1 -0.02(-0.20%)
Oct 31, 2022 10.00 10.00 10.00 10.00 160,838 +0.02(+0.15%)
Oct 28, 2022 9.990 9.990 9.980 9.985 1,060 +0.01(+0.15%)
Oct 27, 2022 9.980 9.975 9.970 9.970 1,003 +0.00(+0.00%)
Oct 25, 2022 9.970 48 +0.00(+0.00%)
Oct 24, 2022 9.960 9.970 9.960 9.970 200 +0.02(+0.20%)
Oct 21, 2022 9.950 9.950 9.940 9.950 63,477 +0.00(+0.00%)
Oct 20, 2022 9.950 9.960 9.950 9.950 23,706 +0.01(+0.10%)
Oct 19, 2022 9.940 9.950 9.940 9.940 210,233 +0.00(+0.00%)
Oct 18, 2022 9.935 9.950 9.935 9.940 411,851 +0.01(+0.10%)
Oct 17, 2022 9.970 9.970 9.930 9.930 831 -0.01(-0.05%)
Oct 14, 2022 9.930 9.940 9.930 9.935 55,826 +0.01(+0.05%)
Oct 13, 2022 9.930 9.930 9.930 9.930 1,526 +0.00(+0.00%)
Oct 12, 2022 9.940 9.935 9.930 9.930 60,286 -0.01(-0.10%)
Oct 11, 2022 9.920 9.940 9.920 9.940 109,094 +0.02(+0.20%)
Oct 10, 2022 9.950 9.950 9.920 9.920 4,005 -0.02(-0.15%)
Oct 06, 2022 9.935 61 +0.03(+0.25%)
Oct 05, 2022 9.910 9.910 9.910 9.910 425 +0.00(+0.00%)
Oct 03, 2022 9.910 0 -0.01(-0.10%)
Sep 30, 2022 9.920 9.930 9.920 9.920 903,010 +0.01(+0.10%)
Sep 29, 2022 9.910 9.910 9.910 9.910 105 +0.00(+0.00%)
Sep 28, 2022 9.900 9.910 9.900 9.910 12,005 +0.01(+0.10%)
Sep 27, 2022 9.910 9.910 9.900 9.900 2,642 -0.00(-0.05%)
Sep 26, 2022 9.905 9.905 9.905 9.905 487 -0.02(-0.15%)
Sep 23, 2022 9.910 9.920 9.910 9.920 205 +0.00(+0.00%)
Sep 22, 2022 9.930 9.930 9.920 9.920 378 +0.01(+0.10%)
Sep 21, 2022 9.910 9.920 9.910 9.910 39,561 +0.00(+0.00%)
Sep 20, 2022 9.910 9.910 9.910 9.910 55,062 +0.01(+0.10%)
Sep 19, 2022 9.940 9.940 9.900 9.900 160,096 +0.01(+0.10%)
Sep 16, 2022 9.890 9.890 9.890 9.890 538 +0.00(+0.00%)
Sep 14, 2022 9.890 100 +0.00(+0.00%)
Sep 13, 2022 9.890 9.900 9.890 9.890 2,400 +0.00(+0.00%)
Sep 12, 2022 9.890 9.890 9.885 9.890 160,952 +0.01(+0.10%)
Sep 09, 2022 9.880 9.880 9.880 9.880 5,708 +0.00(+0.00%)
Sep 08, 2022 9.880 9.885 9.880 9.880 4,211 -0.02(-0.20%)
Sep 07, 2022 9.890 9.900 9.890 9.900 11,694 +0.01(+0.10%)
Sep 06, 2022 9.870 9.890 9.870 9.890 19,796 +0.00(+0.00%)
Sep 02, 2022 9.890 9.890 9.890 9.890 478 +0.01(+0.10%)
Sep 01, 2022 9.880 9.880 9.880 9.880 1,113 +0.00(+0.00%)
Aug 31, 2022 9.880 9.885 9.880 9.880 898 +0.00(+0.00%)
Aug 30, 2022 9.880 9.890 9.880 9.880 1,014 +0.00(+0.00%)
Aug 29, 2022 9.880 9.890 9.870 9.880 2,211 +0.00(+0.00%)
Aug 26, 2022 9.880 9.895 9.870 9.880 181,769 +0.01(+0.10%)
Aug 25, 2022 9.870 9.870 9.870 9.870 1,506 +0.00(+0.00%)
Aug 24, 2022 9.870 9.870 9.870 9.870 200 +0.00(+0.01%)
Aug 22, 2022 9.869 4 -0.00(-0.01%)
Aug 19, 2022 9.850 9.900 9.850 9.870 133,764 -0.01(-0.10%)
Aug 18, 2022 9.880 9.880 9.880 9.880 257 +0.00(+0.00%)
Aug 16, 2022 9.880 32 +0.01(+0.10%)
Aug 15, 2022 9.870 9.885 9.870 9.870 115,350 +0.00(+0.00%)
Aug 12, 2022 9.870 9.870 9.865 9.870 7,405 +0.00(+0.00%)
Aug 11, 2022 9.870 9.870 9.870 9.870 22,800 +0.02(+0.20%)
Aug 10, 2022 9.850 9.850 9.850 9.850 78,715 -0.01(-0.10%)
Aug 09, 2022 9.860 9.860 9.855 9.860 74,114 +0.00(+0.00%)
Aug 08, 2022 9.860 9.870 9.850 9.860 153,124 +0.00(+0.05%)
Aug 05, 2022 9.850 9.855 9.850 9.855 50,755 +0.00(+0.00%)
Aug 04, 2022 9.840 9.860 9.830 9.855 389,162 +0.03(+0.25%)
Aug 03, 2022 9.830 9.830 9.830 9.830 5,316 +0.00(+0.00%)
Aug 02, 2022 9.830 9.845 9.830 9.830 316,104 +0.00(+0.00%)
Aug 01, 2022 9.830 9.830 9.820 9.830 390,431 -0.01(-0.10%)
Jul 29, 2022 9.840 9.840 9.840 9.840 600 +0.00(+0.00%)
Jul 28, 2022 9.840 9.840 9.835 9.840 1,940 +0.02(+0.15%)
Jul 25, 2022 9.825 1,005 +0.01(+0.15%)
Jul 22, 2022 9.810 9.810 9.810 9.810 30,546 +0.00(+0.00%)
Jul 21, 2022 9.810 9.820 9.810 9.810 57,004 +0.00(+0.00%)
Jul 20, 2022 9.810 9.810 9.805 9.810 61,031 -0.00(-0.00%)
Jul 19, 2022 9.810 9.810 9.810 9.810 1,200 +0.00(+0.00%)
Jul 18, 2022 9.810 9.810 9.800 9.810 9,493 -0.01(-0.10%)
Jul 14, 2022 9.820 0 +0.02(+0.20%)
Jul 13, 2022 9.800 9.800 9.800 9.800 10,670 -0.01(-0.10%)
Jul 11, 2022 9.810 0 +0.00(+0.00%)
Jul 07, 2022 9.810 0 +0.01(+0.10%)
Jul 06, 2022 9.800 9.800 9.800 9.800 2,600 +0.01(+0.10%)
Jul 05, 2022 9.800 9.810 9.790 9.790 501,514 -0.01(-0.10%)
Jul 01, 2022 9.800 9.800 9.800 9.800 6,873 +0.00(+0.00%)
Jun 30, 2022 9.800 9.810 9.790 9.800 113,146 +0.00(+0.00%)
Jun 29, 2022 9.800 9.800 9.800 9.800 4,298 +0.01(+0.10%)
Jun 28, 2022 9.800 9.800 9.790 9.790 187,503 +0.00(+0.00%)
Jun 27, 2022 9.800 9.800 9.790 9.790 6,203 -0.01(-0.10%)
Jun 24, 2022 9.800 9.800 9.800 9.800 254 +0.01(+0.14%)
Jun 17, 2022 9.787 120 +0.01(+0.07%)
Jun 16, 2022 9.790 9.790 9.780 9.780 9,959 +0.01(+0.10%)
Jun 15, 2022 9.790 9.790 9.770 9.770 10,600 -0.02(-0.20%)
Jun 14, 2022 9.790 9.790 9.790 9.790 3,991 -0.00(-0.00%)
Jun 07, 2022 9.790 17 +0.00(+0.00%)
Jun 03, 2022 9.790 1 +0.01(+0.10%)
Jun 02, 2022 9.780 9.780 9.780 9.780 3,235 +0.02(+0.20%)
Jun 01, 2022 9.770 9.780 9.760 9.760 238,744 -0.03(-0.31%)
May 11, 2022 9.790 0 +0.00(+0.00%)
May 10, 2022 9.790 9.790 9.780 9.790 38,797 -0.01(-0.10%)
May 09, 2022 9.800 9.800 9.800 9.800 10,895 -0.02(-0.20%)
May 06, 2022 9.820 9.820 9.820 9.820 10,000 +0.00(+0.00%)
May 05, 2022 9.820 9.820 9.820 9.820 200 +0.00(+0.00%)
May 04, 2022 9.820 9.830 9.810 9.820 266,813 +0.02(+0.20%)
May 03, 2022 9.820 9.820 9.800 9.800 10,202 -0.02(-0.20%)
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.