Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Essa Bancorp Inc (NQ: ESSA )

16.64 -0.27 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2008 9.368 9.710 9.004 9.682 91,327 +0.24(+2.51%)
Oct 30, 2008 9.375 9.465 9.193 9.444 35,101 +0.19(+2.04%)
Oct 29, 2008 9.081 9.430 9.046 9.256 86,325 +0.20(+2.24%)
Oct 28, 2008 9.172 9.172 8.725 9.053 108,568 +0.20(+2.21%)
Oct 27, 2008 8.983 9.123 8.802 8.858 39,398 -0.17(-1.93%)
Oct 24, 2008 8.962 9.088 8.732 9.032 102,164 -0.17(-1.82%)
Oct 23, 2008 9.179 9.249 8.865 9.200 73,951 +0.12(+1.31%)
Oct 22, 2008 9.165 9.535 9.081 9.081 56,979 -0.17(-1.89%)
Oct 21, 2008 9.368 9.570 9.221 9.256 62,941 -0.28(-2.93%)
Oct 20, 2008 9.507 9.563 9.165 9.535 35,492 +0.13(+1.34%)
Oct 17, 2008 9.444 9.640 9.109 9.409 191,789 -0.07(-0.74%)
Oct 16, 2008 9.200 9.563 8.823 9.479 139,439 +0.38(+4.14%)
Oct 15, 2008 9.249 9.291 9.081 9.102 83,854 -0.27(-2.91%)
Oct 14, 2008 9.493 9.500 9.200 9.375 99,999 +0.05(+0.52%)
Oct 13, 2008 9.214 9.423 8.732 9.326 147,885 +0.28(+3.09%)
Oct 10, 2008 8.732 9.067 8.445 9.046 205,240 +0.30(+3.43%)
Oct 09, 2008 9.277 9.277 8.690 8.746 136,290 -0.39(-4.28%)
Oct 08, 2008 9.193 9.368 9.095 9.137 180,018 -0.20(-2.17%)
Oct 07, 2008 9.404 9.500 9.340 9.340 70,258 -0.14(-1.47%)
Oct 06, 2008 9.556 9.577 9.326 9.479 95,523 -0.02(-0.22%)
Oct 03, 2008 9.535 9.598 9.430 9.500 117,049 -0.09(-0.95%)
Oct 02, 2008 9.514 9.780 9.396 9.591 82,861 -0.06(-0.65%)
Oct 01, 2008 9.703 9.710 9.362 9.654 77,570 -0.06(-0.58%)
Sep 30, 2008 9.396 9.759 9.256 9.710 172,084 +0.31(+3.35%)
Sep 29, 2008 9.780 9.780 9.081 9.396 76,751 -0.28(-2.89%)
Sep 26, 2008 9.640 9.710 9.451 9.675 70,073 -0.03(-0.36%)
Sep 25, 2008 9.451 9.850 9.430 9.710 201,933 +0.22(+2.28%)
Sep 24, 2008 9.612 9.633 9.298 9.493 67,382 -0.01(-0.07%)
Sep 23, 2008 9.493 9.570 9.396 9.500 39,863 -0.05(-0.51%)
Sep 22, 2008 9.486 9.570 9.312 9.549 46,503 -0.02(-0.22%)
Sep 19, 2008 9.808 9.808 9.430 9.570 494,085 -0.16(-1.65%)
Sep 18, 2008 9.542 9.759 9.326 9.731 185,207 +0.37(+3.96%)
Sep 17, 2008 9.256 9.682 9.256 9.361 87,496 -0.40(-4.08%)
Sep 16, 2008 9.137 9.759 9.011 9.759 111,506 +0.64(+7.05%)
Sep 15, 2008 9.312 9.640 9.046 9.116 222,172 -0.21(-2.25%)
Sep 12, 2008 9.444 9.493 9.221 9.326 166,316 -0.10(-1.04%)
Sep 11, 2008 9.333 9.458 9.291 9.423 139,395 +0.01(+0.07%)
Sep 10, 2008 9.689 9.689 9.347 9.416 108,607 -0.19(-1.96%)
Sep 09, 2008 9.731 9.766 9.583 9.605 66,427 -0.07(-0.72%)
Sep 08, 2008 9.675 9.745 9.479 9.675 168,833 +0.21(+2.21%)
Sep 05, 2008 9.584 9.661 9.451 9.465 89,582 -0.17(-1.81%)
Sep 04, 2008 9.766 9.766 9.570 9.640 63,507 -0.12(-1.22%)
Sep 03, 2008 9.354 9.773 9.354 9.759 117,777 +0.37(+3.94%)
Sep 02, 2008 9.361 9.451 9.291 9.389 54,820 +0.04(+0.45%)
Aug 29, 2008 9.402 9.416 9.333 9.347 89,668 -0.03(-0.37%)
Aug 28, 2008 9.326 9.396 9.249 9.382 142,683 +0.02(+0.22%)
Aug 27, 2008 9.333 9.375 9.326 9.361 54,720 +0.00(+0.00%)
Aug 26, 2008 9.326 9.361 9.326 9.361 30,995 +0.03(+0.30%)
Aug 25, 2008 9.347 9.361 9.284 9.333 32,273 -0.06(-0.67%)
Aug 22, 2008 9.465 9.472 9.375 9.396 65,313 -0.01(-0.15%)
Aug 21, 2008 9.430 9.472 9.396 9.409 53,105 -0.05(-0.52%)
Aug 20, 2008 9.437 9.465 9.430 9.458 37,023 +0.01(+0.07%)
Aug 19, 2008 9.451 9.451 9.402 9.451 57,206 +0.00(+0.00%)
Aug 18, 2008 9.402 9.451 9.396 9.451 44,504 +0.01(+0.07%)
Aug 15, 2008 9.451 9.458 9.361 9.444 112,142 +0.02(+0.22%)
Aug 14, 2008 9.284 9.437 9.284 9.423 157,049 +0.08(+0.90%)
Aug 13, 2008 9.312 9.402 9.221 9.340 198,875 -0.01(-0.07%)
Aug 12, 2008 9.361 9.396 9.291 9.347 152,896 -0.06(-0.59%)
Aug 11, 2008 9.361 9.409 9.350 9.402 140,243 +0.03(+0.37%)
Aug 08, 2008 9.354 9.396 9.228 9.368 204,188 +0.05(+0.52%)
Aug 07, 2008 9.298 9.354 9.221 9.319 169,580 -0.03(-0.37%)
Aug 06, 2008 9.389 9.396 9.340 9.354 211,523 -0.01(-0.07%)
Aug 05, 2008 9.402 9.402 9.326 9.361 144,079 +0.03(+0.30%)
Aug 04, 2008 9.284 9.402 9.228 9.333 86,033 -0.01(-0.07%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.