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, 2013 7.925 8.050 7.888 8.028 92,943 +0.10(+1.20%)
May 30, 2013 7.994 7.994 7.749 7.932 31,211 +0.19(+2.46%)
May 29, 2013 7.808 7.841 7.720 7.742 33,117 -0.12(-1.59%)
May 28, 2013 7.925 7.962 7.793 7.866 24,276 +0.02(+0.28%)
May 24, 2013 7.852 7.903 7.837 7.844 0 -0.03(-0.37%)
May 23, 2013 7.888 7.925 7.859 7.874 0 -0.03(-0.37%)
May 22, 2013 7.962 7.962 7.888 7.903 0 -0.07(-0.92%)
May 21, 2013 7.962 7.976 7.910 7.976 0 -0.01(-0.09%)
May 20, 2013 7.991 8.013 7.896 7.984 0 +0.04(+0.55%)
May 17, 2013 8.057 8.057 7.925 7.940 0 -0.07(-0.83%)
May 16, 2013 8.072 8.211 7.969 8.006 192,717 +0.01(+0.09%)
May 15, 2013 7.881 8.057 7.881 7.998 0 +0.13(+1.68%)
May 13, 2013 7.888 7.888 7.749 7.866 0 -0.01(-0.19%)
May 10, 2013 7.815 7.903 7.661 7.881 0 +0.08(+1.03%)
May 09, 2013 7.888 7.888 7.723 7.800 0 -0.09(-1.12%)
May 08, 2013 7.925 7.925 7.874 7.888 0 -0.03(-0.37%)
May 07, 2013 7.962 7.984 7.852 7.918 0 +0.04(+0.47%)
May 06, 2013 7.800 7.881 7.786 7.881 0 -0.01(-0.09%)
May 03, 2013 7.786 7.925 7.698 7.888 0 +0.19(+2.48%)
May 02, 2013 7.411 7.720 7.411 7.698 0 +0.17(+2.24%)
May 01, 2013 8.020 8.020 7.514 7.529 0 -0.37(-4.74%)
Apr 30, 2013 7.881 7.903 7.844 7.903 0 -0.02(-0.28%)
Apr 29, 2013 7.881 7.954 7.881 7.925 17,594 +0.07(+0.93%)
Apr 26, 2013 7.918 7.918 7.778 7.852 47,579 -0.07(-0.83%)
Apr 25, 2013 7.888 7.925 7.888 7.918 26,636 +0.07(+0.84%)
Apr 24, 2013 7.984 8.020 7.800 7.852 5,515 -0.18(-2.19%)
Apr 23, 2013 7.962 8.028 7.837 8.028 4,479 +0.10(+1.30%)
Apr 22, 2013 7.837 7.998 7.830 7.925 6,901 -0.04(-0.55%)
Apr 19, 2013 7.499 8.028 7.499 7.969 17,910 +0.48(+6.37%)
Apr 18, 2013 7.367 7.602 7.367 7.492 21,302 +0.06(+0.79%)
Apr 17, 2013 7.602 7.815 7.426 7.433 15,008 -0.22(-2.88%)
Apr 16, 2013 7.492 7.690 7.492 7.654 11,373 +0.21(+2.76%)
Apr 15, 2013 7.874 7.874 7.331 7.448 28,198 -0.43(-5.49%)
Apr 12, 2013 8.057 8.057 7.866 7.881 5,516 -0.04(-0.46%)
Apr 11, 2013 7.910 7.954 7.827 7.918 4,182 -0.05(-0.64%)
Apr 10, 2013 7.756 8.013 7.756 7.969 18,250 +0.25(+3.23%)
Apr 09, 2013 7.778 7.903 7.712 7.720 9,306 -0.07(-0.94%)
Apr 08, 2013 7.976 7.976 7.764 7.793 6,162 -0.16(-2.03%)
Apr 05, 2013 7.822 8.101 7.822 7.954 9,439 -0.01(-0.09%)
Apr 04, 2013 7.998 8.006 7.888 7.962 8,243 +0.03(+0.37%)
Apr 03, 2013 7.962 8.138 7.874 7.932 21,877 -0.04(-0.46%)
Apr 02, 2013 8.020 8.101 7.969 7.969 19,559 -0.06(-0.73%)
Apr 01, 2013 7.954 8.167 7.954 8.028 29,727 +0.07(+0.92%)
Mar 28, 2013 8.153 8.153 7.954 7.954 16,561 -0.12(-1.54%)
Mar 27, 2013 8.123 8.131 8.072 8.079 3,934 -0.11(-1.34%)
Mar 26, 2013 8.211 8.211 8.028 8.189 2,179 +0.03(+0.36%)
Mar 25, 2013 8.189 8.189 8.138 8.160 17,696 +0.02(+0.27%)
Mar 22, 2013 7.998 8.138 7.998 8.138 4,442 +0.18(+2.31%)
Mar 21, 2013 8.057 8.072 7.903 7.954 20,853 -0.12(-1.45%)
Mar 20, 2013 8.219 8.219 8.064 8.072 12,856 -0.10(-1.26%)
Mar 19, 2013 8.145 8.248 8.145 8.175 30,434 +0.03(+0.36%)
Mar 18, 2013 8.108 8.263 8.108 8.145 5,442 +0.04(+0.45%)
Mar 15, 2013 8.197 8.424 8.086 8.108 101,077 -0.07(-0.90%)
Mar 14, 2013 8.123 8.257 8.042 8.182 71,749 +0.06(+0.72%)
Mar 13, 2013 8.226 8.226 7.962 8.123 25,301 +0.10(+1.19%)
Mar 12, 2013 8.072 8.072 7.977 8.028 22,711 -0.06(-0.72%)
Mar 11, 2013 8.101 8.145 8.057 8.086 23,219 -0.01(-0.09%)
Mar 08, 2013 8.203 8.203 8.088 8.094 61,170 -0.05(-0.63%)
Mar 07, 2013 8.232 8.254 8.115 8.145 53,158 -0.09(-1.06%)
Mar 06, 2013 8.174 8.232 8.174 8.232 4,494 +0.06(+0.71%)
Mar 05, 2013 8.203 8.218 8.086 8.174 7,080 -0.02(-0.27%)
Mar 04, 2013 8.072 8.196 7.955 8.196 19,706 +0.04(+0.54%)
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.