Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Essa Bancorp Inc (NQ: ESSA )

16.70 -0.14 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 31, 2007 7.906 7.927 7.893 7.899 61,925 +0.01(+0.09%)
May 30, 2007 7.899 7.927 7.886 7.893 41,743 -0.01(-0.09%)
May 29, 2007 7.927 7.927 7.899 7.899 49,579 -0.03(-0.35%)
May 25, 2007 7.927 7.969 7.927 7.927 29,522 -0.04(-0.52%)
May 24, 2007 7.927 7.996 7.927 7.969 30,332 +0.00(+0.00%)
May 23, 2007 7.934 7.996 7.934 7.969 18,593 -0.03(-0.43%)
May 22, 2007 7.962 8.017 7.927 8.003 40,987 +0.03(+0.35%)
May 21, 2007 7.996 8.003 7.913 7.976 22,370 -0.04(-0.52%)
May 18, 2007 7.927 8.038 7.927 8.017 53,282 +0.08(+1.05%)
May 17, 2007 7.913 7.962 7.913 7.934 14,358 -0.03(-0.35%)
May 16, 2007 7.927 7.977 7.913 7.962 93,094 +0.02(+0.26%)
May 15, 2007 7.962 7.996 7.941 7.941 16,470 +0.01(+0.09%)
May 14, 2007 8.066 8.073 7.913 7.934 114,039 -0.13(-1.63%)
May 11, 2007 7.962 8.100 7.920 8.066 60,391 +0.07(+0.87%)
May 10, 2007 7.941 8.066 7.927 7.996 177,688 +0.03(+0.43%)
May 09, 2007 7.941 7.976 7.941 7.962 89,242 -0.01(-0.17%)
May 08, 2007 7.955 7.989 7.934 7.976 59,798 +0.01(+0.17%)
May 07, 2007 7.955 7.967 7.934 7.962 135,896 +0.01(+0.17%)
May 04, 2007 7.934 7.989 7.934 7.948 76,742 +0.01(+0.17%)
May 03, 2007 7.927 7.955 7.920 7.934 106,814 +0.01(+0.09%)
May 02, 2007 7.934 7.955 7.927 7.927 72,273 +0.00(+0.00%)
May 01, 2007 7.934 7.955 7.899 7.927 61,704 -0.01(-0.09%)
Apr 30, 2007 7.920 8.031 7.920 7.934 226,818 -0.05(-0.61%)
Apr 27, 2007 8.031 8.031 7.962 7.983 201,957 -0.01(-0.17%)
Apr 26, 2007 8.031 8.059 7.969 7.996 268,028 -0.05(-0.60%)
Apr 25, 2007 8.135 8.135 8.031 8.045 117,173 -0.14(-1.69%)
Apr 24, 2007 8.239 8.239 7.962 8.183 414,045 -0.06(-0.67%)
Apr 23, 2007 8.294 8.301 8.239 8.239 423,502 -0.06(-0.75%)
Apr 20, 2007 8.301 8.301 8.273 8.301 387,861 +0.00(+0.00%)
Apr 19, 2007 8.294 8.308 8.273 8.301 223,851 +0.00(+0.00%)
Apr 18, 2007 8.308 8.308 8.280 8.301 157,217 +0.00(+0.00%)
Apr 17, 2007 8.294 8.329 8.266 8.301 490,123 +0.00(+0.06%)
Apr 16, 2007 8.308 8.336 8.266 8.296 606,017 -0.02(-0.22%)
Apr 13, 2007 8.308 8.336 8.286 8.315 349,561 +0.01(+0.08%)
Apr 12, 2007 8.308 8.322 8.239 8.308 389,924 -0.04(-0.50%)
Apr 11, 2007 8.412 8.412 8.308 8.349 435,402 -0.06(-0.74%)
Apr 10, 2007 8.440 8.446 8.308 8.412 359,138 +0.00(+0.00%)
Apr 09, 2007 8.308 8.453 8.239 8.412 569,653 +0.10(+1.17%)
Apr 05, 2007 8.197 8.336 8.135 8.315 1,932,728 +0.16(+1.95%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.