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 )

16.60 -0.10 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 30, 2008 8.815 8.891 8.642 8.642 82,115 -0.03(-0.40%)
May 29, 2008 8.573 8.677 8.532 8.677 166,328 +0.14(+1.62%)
May 28, 2008 8.490 8.573 8.490 8.539 77,893 -0.01(-0.08%)
May 27, 2008 8.608 8.608 8.504 8.545 22,852 +0.01(+0.08%)
May 26, 2008 8.608 8.628 8.539 8.539 94,781 +0.00(+0.00%)
May 23, 2008 8.608 8.628 8.539 8.539 94,781 -0.03(-0.40%)
May 22, 2008 8.573 8.601 8.545 8.573 31,236 +0.03(+0.40%)
May 21, 2008 8.552 8.594 8.539 8.539 54,512 -0.06(-0.64%)
May 20, 2008 8.608 8.642 8.490 8.594 42,697 +0.00(+0.00%)
May 19, 2008 8.504 8.608 8.504 8.594 45,177 +0.03(+0.40%)
May 16, 2008 8.469 8.573 8.435 8.559 156,173 +0.11(+1.31%)
May 15, 2008 8.407 8.469 8.400 8.449 63,107 -0.05(-0.57%)
May 14, 2008 8.462 8.504 8.435 8.497 59,174 +0.06(+0.74%)
May 13, 2008 8.386 8.435 8.352 8.435 35,773 +0.10(+1.16%)
May 12, 2008 8.241 8.366 8.234 8.338 56,336 -0.06(-0.74%)
May 09, 2008 8.297 8.400 8.297 8.400 45,966 +0.10(+1.25%)
May 08, 2008 8.290 8.317 8.245 8.297 88,041 +0.00(+0.00%)
May 07, 2008 8.290 8.297 8.262 8.297 10,309 +0.01(+0.17%)
May 06, 2008 8.297 8.297 8.214 8.283 11,346 +0.06(+0.67%)
May 05, 2008 8.262 8.262 8.220 8.227 6,682 -0.04(-0.50%)
May 02, 2008 8.262 8.297 8.175 8.269 49,826 +0.08(+1.01%)
May 01, 2008 8.124 8.193 8.089 8.186 12,874 +0.13(+1.63%)
Apr 30, 2008 7.958 8.055 7.958 8.055 5,112 +0.09(+1.13%)
Apr 29, 2008 8.006 8.048 7.965 7.965 22,996 -0.03(-0.43%)
Apr 28, 2008 8.158 8.200 7.965 7.999 9,355 -0.21(-2.61%)
Apr 25, 2008 8.227 8.283 8.207 8.214 27,666 +0.09(+1.11%)
Apr 24, 2008 8.089 8.124 8.089 8.124 3,471 +0.04(+0.51%)
Apr 23, 2008 8.110 8.110 7.951 8.082 14,753 -0.11(-1.35%)
Apr 22, 2008 7.999 8.227 7.972 8.193 9,186 +0.24(+2.95%)
Apr 21, 2008 7.958 7.958 7.958 7.958 144 -0.09(-1.12%)
Apr 18, 2008 8.006 8.048 7.951 8.048 9,372 +0.05(+0.61%)
Apr 17, 2008 8.082 8.227 7.985 7.999 18,422 -0.08(-0.94%)
Apr 16, 2008 8.124 8.124 8.020 8.075 4,773 +0.02(+0.26%)
Apr 15, 2008 8.082 8.193 8.055 8.055 2,649 -0.09(-1.10%)
Apr 14, 2008 8.024 8.158 8.024 8.144 46,971 +0.06(+0.68%)
Apr 11, 2008 8.186 8.186 7.992 8.089 84,613 -0.02(-0.26%)
Apr 10, 2008 8.082 8.193 8.055 8.110 2,458 -0.10(-1.26%)
Apr 09, 2008 8.262 8.262 8.027 8.214 5,801 +0.15(+1.89%)
Apr 08, 2008 8.061 8.061 8.061 8.061 564 -0.13(-1.60%)
Apr 07, 2008 8.034 8.283 8.034 8.193 1,447 -0.10(-1.25%)
Apr 04, 2008 8.290 8.297 8.006 8.297 28,151 +0.06(+0.67%)
Apr 03, 2008 8.117 8.297 8.117 8.241 3,529 -0.06(-0.67%)
Apr 02, 2008 8.124 8.297 8.020 8.297 22,857 +0.00(+0.00%)
Apr 01, 2008 8.297 8.297 8.020 8.297 10,494 +0.17(+2.13%)
Mar 31, 2008 7.985 8.124 7.951 8.124 62,440 +0.15(+1.91%)
Mar 28, 2008 8.034 8.193 7.972 7.972 19,604 -0.21(-2.62%)
Mar 27, 2008 8.303 8.331 8.027 8.186 15,404 -0.15(-1.74%)
Mar 26, 2008 8.127 8.366 8.127 8.331 19,958 +0.03(+0.42%)
Mar 25, 2008 8.110 8.297 8.013 8.297 9,201 +0.20(+2.48%)
Mar 24, 2008 7.965 8.096 7.965 8.096 11,041 +0.09(+1.12%)
Mar 21, 2008 7.864 8.006 7.864 8.006 4,200 +0.00(+0.00%)
Mar 20, 2008 7.864 8.006 7.864 8.006 4,200 +0.11(+1.40%)
Mar 19, 2008 8.006 8.006 7.819 7.896 2,748 -0.13(-1.64%)
Mar 18, 2008 8.248 8.248 8.020 8.027 3,399 +0.01(+0.09%)
Mar 17, 2008 8.020 8.020 8.020 8.020 2,169 -0.01(-0.18%)
Mar 14, 2008 8.020 8.048 7.972 8.034 1,985 +0.04(+0.48%)
Mar 13, 2008 7.882 8.269 7.882 7.996 5,831 +0.04(+0.57%)
Mar 12, 2008 7.951 7.951 7.951 7.951 1,157 -0.03(-0.35%)
Mar 11, 2008 7.889 7.985 7.882 7.979 33,803 +0.10(+1.32%)
Mar 10, 2008 7.951 8.117 7.813 7.875 24,462 -0.03(-0.35%)
Mar 07, 2008 7.785 7.992 7.778 7.902 2,241 +0.07(+0.88%)
Mar 06, 2008 8.386 8.386 7.674 7.833 24,877 -0.47(-5.66%)
Mar 05, 2008 8.303 8.303 8.303 8.303 0 +0.00(+0.00%)
Mar 04, 2008 8.227 8.359 8.227 8.303 31,388 +0.06(+0.67%)
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.