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, 2014 7.997 8.034 7.892 7.945 34,249 -0.02(-0.28%)
May 29, 2014 8.042 8.042 7.885 7.967 22,201 +0.00(+0.00%)
May 28, 2014 7.974 8.021 7.900 7.967 22,511 -0.06(-0.75%)
May 27, 2014 8.042 8.190 7.847 8.027 32,144 +0.05(+0.66%)
May 23, 2014 7.937 7.974 7.974 7.974 12,420 +0.04(+0.47%)
May 22, 2014 7.945 8.072 7.937 7.937 5,593 -0.04(-0.47%)
May 21, 2014 7.802 8.102 7.765 7.974 36,299 +0.14(+1.82%)
May 20, 2014 7.959 7.959 7.757 7.832 51,027 -0.06(-0.76%)
May 19, 2014 7.967 7.967 7.810 7.892 16,541 +0.04(+0.48%)
May 16, 2014 7.802 7.892 7.720 7.855 55,992 +0.06(+0.77%)
May 15, 2014 7.787 7.892 7.727 7.795 30,082 +0.00(+0.00%)
May 14, 2014 7.937 7.982 7.787 7.795 54,699 -0.08(-1.05%)
May 13, 2014 7.877 7.982 7.817 7.877 17,053 -0.15(-1.87%)
May 12, 2014 7.840 8.094 7.768 8.027 30,455 +0.28(+3.57%)
May 09, 2014 7.750 7.877 7.690 7.750 16,364 -0.01(-0.19%)
May 08, 2014 7.787 7.877 7.682 7.765 18,942 +0.00(+0.00%)
May 07, 2014 7.712 7.802 7.638 7.765 37,885 +0.08(+1.07%)
May 06, 2014 7.712 7.855 7.675 7.682 52,736 -0.06(-0.77%)
May 05, 2014 7.750 7.795 7.735 7.742 24,303 -0.03(-0.39%)
May 02, 2014 7.697 7.795 7.697 7.772 26,226 +0.06(+0.78%)
May 01, 2014 7.757 7.810 7.682 7.712 39,390 -0.07(-0.87%)
Apr 30, 2014 7.825 7.877 7.697 7.780 49,248 -0.04(-0.57%)
Apr 29, 2014 7.862 7.900 7.787 7.825 20,643 +0.03(+0.38%)
Apr 28, 2014 7.810 7.862 7.787 7.795 32,712 +0.05(+0.68%)
Apr 25, 2014 7.922 7.951 7.712 7.742 31,878 -0.17(-2.18%)
Apr 24, 2014 7.885 8.042 7.870 7.915 26,304 +0.03(+0.38%)
Apr 23, 2014 8.023 8.042 7.840 7.885 25,035 -0.07(-0.94%)
Apr 22, 2014 7.937 8.012 7.900 7.959 32,521 +0.05(+0.66%)
Apr 21, 2014 7.862 8.087 7.712 7.907 108,135 -0.13(-1.58%)
Apr 17, 2014 7.967 8.034 8.034 8.034 38,062 +0.03(+0.37%)
Apr 16, 2014 8.124 8.124 7.870 8.004 25,819 -0.04(-0.56%)
Apr 15, 2014 8.034 8.109 7.982 8.049 62,660 -0.01(-0.09%)
Apr 14, 2014 8.012 8.147 7.982 8.057 23,290 +0.14(+1.80%)
Apr 11, 2014 7.877 8.042 7.877 7.915 19,364 -0.02(-0.28%)
Apr 10, 2014 8.162 8.162 7.937 7.937 44,232 -0.12(-1.49%)
Apr 09, 2014 8.094 8.158 8.057 8.057 25,572 +0.01(+0.19%)
Apr 08, 2014 8.222 8.319 8.012 8.042 18,771 +0.01(+0.09%)
Apr 07, 2014 8.102 8.162 8.019 8.034 28,364 -0.10(-1.29%)
Apr 04, 2014 8.356 8.356 8.057 8.139 45,585 -0.13(-1.63%)
Apr 03, 2014 8.371 8.439 8.237 8.274 35,631 -0.05(-0.63%)
Apr 02, 2014 8.454 8.454 8.266 8.326 21,947 -0.08(-0.98%)
Apr 01, 2014 8.222 8.461 8.222 8.409 21,253 +0.27(+3.31%)
Mar 31, 2014 8.364 8.394 8.139 8.139 64,406 -0.16(-1.90%)
Mar 28, 2014 8.334 8.431 8.244 8.296 43,325 -0.04(-0.45%)
Mar 27, 2014 8.326 8.482 8.296 8.334 27,755 +0.04(+0.54%)
Mar 26, 2014 8.536 8.536 8.289 8.289 26,356 -0.16(-1.95%)
Mar 25, 2014 8.461 8.544 8.386 8.454 7,838 +0.02(+0.27%)
Mar 24, 2014 8.424 8.536 8.379 8.431 12,090 -0.07(-0.88%)
Mar 21, 2014 8.588 8.686 8.469 8.506 42,705 -0.04(-0.44%)
Mar 20, 2014 8.469 8.611 8.416 8.544 16,297 +0.02(+0.26%)
Mar 19, 2014 8.446 8.559 8.446 8.521 12,811 -0.04(-0.44%)
Mar 18, 2014 8.409 8.573 8.354 8.559 26,818 +0.16(+1.96%)
Mar 17, 2014 8.394 8.431 8.364 8.394 6,839 +0.02(+0.27%)
Mar 14, 2014 8.311 8.446 8.296 8.371 25,993 +0.04(+0.45%)
Mar 13, 2014 8.446 8.484 8.319 8.334 48,423 -0.11(-1.33%)
Mar 12, 2014 8.446 8.551 8.349 8.446 12,791 +0.01(+0.09%)
Mar 11, 2014 8.558 8.595 8.349 8.439 30,395 -0.13(-1.56%)
Mar 10, 2014 8.625 8.729 8.416 8.573 25,170 -0.17(-1.96%)
Mar 07, 2014 8.707 8.744 8.629 8.744 13,503 +0.10(+1.21%)
Mar 06, 2014 8.714 8.714 8.617 8.640 19,491 -0.10(-1.11%)
Mar 05, 2014 8.640 8.751 8.578 8.736 29,446 +0.06(+0.69%)
Mar 04, 2014 8.491 8.848 8.290 8.677 53,101 +0.28(+3.37%)
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.