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 29, 2015 9.889 9.989 9.812 9.812 8,535 -0.08(-0.85%)
May 28, 2015 10.02 10.02 9.896 9.896 4,464 -0.05(-0.46%)
May 27, 2015 9.912 10.02 9.912 9.943 23,198 -0.02(-0.15%)
May 26, 2015 9.916 10.00 9.912 9.958 5,156 -0.07(-0.69%)
May 22, 2015 10.02 10.03 10.03 10.03 11,453 +0.08(+0.85%)
May 21, 2015 10.06 10.07 9.927 9.943 13,026 -0.08(-0.84%)
May 20, 2015 10.01 10.03 9.935 10.03 5,451 +0.02(+0.23%)
May 19, 2015 10.04 10.05 10.00 10.00 1,849 +0.04(+0.39%)
May 18, 2015 10.05 10.05 9.927 9.966 3,930 -0.08(-0.77%)
May 15, 2015 10.03 10.04 9.935 10.04 3,573 +0.09(+0.93%)
May 14, 2015 9.904 10.02 9.904 9.950 11,033 +0.01(+0.08%)
May 13, 2015 9.910 9.943 9.889 9.943 17,735 -0.01(-0.08%)
May 12, 2015 9.904 9.966 9.889 9.950 3,104 -0.11(-1.07%)
May 11, 2015 9.917 10.06 9.843 10.06 7,393 +0.16(+1.63%)
May 08, 2015 9.866 10.02 9.835 9.896 36,818 -0.02(-0.16%)
May 07, 2015 9.996 9.996 9.912 9.912 5,699 -0.03(-0.31%)
May 06, 2015 9.912 10.05 9.904 9.943 7,292 +0.05(+0.54%)
May 05, 2015 9.935 10.03 9.873 9.889 8,447 -0.08(-0.85%)
May 04, 2015 9.873 10.03 9.873 9.973 12,159 +0.04(+0.39%)
May 01, 2015 9.943 9.989 9.904 9.935 14,956 -0.09(-0.92%)
Apr 30, 2015 10.02 10.03 9.835 10.03 19,342 -0.02(-0.15%)
Apr 29, 2015 9.873 10.05 9.835 10.04 18,656 +0.12(+1.16%)
Apr 28, 2015 9.812 9.927 9.812 9.927 8,632 +0.12(+1.25%)
Apr 27, 2015 9.950 10.01 9.758 9.804 24,759 -0.15(-1.47%)
Apr 24, 2015 10.00 10.00 9.896 9.950 8,649 -0.02(-0.23%)
Apr 23, 2015 10.04 10.04 9.938 9.973 4,372 -0.05(-0.46%)
Apr 22, 2015 9.873 10.07 9.835 10.02 45,132 +0.17(+1.72%)
Apr 21, 2015 9.919 9.919 9.766 9.850 13,640 -0.10(-1.00%)
Apr 20, 2015 9.904 9.950 9.895 9.950 1,978 +0.10(+1.01%)
Apr 17, 2015 9.873 9.962 9.850 9.850 20,904 -0.12(-1.23%)
Apr 16, 2015 9.952 9.989 9.835 9.973 13,138 +0.14(+1.41%)
Apr 15, 2015 9.881 9.958 9.835 9.835 4,319 -0.02(-0.23%)
Apr 14, 2015 9.797 9.981 9.797 9.858 5,326 +0.04(+0.43%)
Apr 13, 2015 9.843 9.873 9.735 9.816 12,004 -0.04(-0.43%)
Apr 10, 2015 9.835 9.866 9.797 9.858 4,906 +0.06(+0.63%)
Apr 09, 2015 9.797 9.841 9.797 9.797 7,821 -0.03(-0.31%)
Apr 08, 2015 9.812 9.918 9.797 9.827 3,399 -0.03(-0.32%)
Apr 07, 2015 9.873 9.931 9.821 9.859 14,834 -0.02(-0.23%)
Apr 06, 2015 9.843 9.973 9.835 9.881 14,307 +0.01(+0.08%)
Apr 02, 2015 9.812 9.873 9.873 9.873 24,988 -0.04(-0.39%)
Apr 01, 2015 9.820 9.960 9.820 9.912 2,455 +0.06(+0.62%)
Mar 31, 2015 9.958 9.981 9.850 9.850 2,619 -0.13(-1.31%)
Mar 30, 2015 9.981 9.981 9.919 9.981 9,481 +0.01(+0.08%)
Mar 27, 2015 9.964 9.973 9.918 9.973 4,171 +0.05(+0.54%)
Mar 26, 2015 9.832 9.981 9.797 9.919 17,556 +0.01(+0.08%)
Mar 25, 2015 9.966 9.972 9.912 9.912 12,716 -0.05(-0.54%)
Mar 24, 2015 9.966 9.966 9.966 9.966 1,197 +0.00(+0.00%)
Mar 23, 2015 9.858 9.966 9.858 9.966 10,124 +0.13(+1.33%)
Mar 20, 2015 9.689 9.835 9.681 9.835 14,757 +0.12(+1.19%)
Mar 19, 2015 9.689 9.750 9.666 9.720 4,542 +0.02(+0.24%)
Mar 18, 2015 9.712 9.720 9.681 9.697 8,975 -0.02(-0.16%)
Mar 17, 2015 9.720 9.720 9.635 9.712 7,421 -0.01(-0.08%)
Mar 16, 2015 9.758 9.758 9.620 9.720 13,823 -0.03(-0.32%)
Mar 13, 2015 9.627 9.750 9.627 9.750 13,695 +0.02(+0.16%)
Mar 12, 2015 9.681 9.750 9.612 9.735 12,706 +0.12(+1.20%)
Mar 11, 2015 9.544 9.643 9.498 9.620 14,191 +0.02(+0.24%)
Mar 10, 2015 9.536 9.597 9.475 9.597 16,529 -0.02(-0.16%)
Mar 09, 2015 9.582 9.612 9.467 9.612 4,439 -0.03(-0.32%)
Mar 06, 2015 9.284 9.772 9.238 9.643 71,672 +0.35(+3.78%)
Mar 05, 2015 9.322 9.414 9.277 9.292 19,908 -0.03(-0.29%)
Mar 04, 2015 9.412 9.412 9.185 9.318 19,210 +0.06(+0.70%)
Mar 03, 2015 9.322 9.330 9.238 9.254 9,913 -0.13(-1.38%)
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.