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 )

17.22 -0.11 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2012 7.302 7.383 7.287 7.383 85,720 +0.06(+0.80%)
Oct 26, 2012 7.361 7.324 7.324 7.324 19,251 -0.02(-0.30%)
Oct 25, 2012 7.331 7.368 7.324 7.346 29,270 -0.11(-1.47%)
Oct 24, 2012 7.449 7.471 7.441 7.456 2,640 +0.14(+1.90%)
Oct 23, 2012 7.368 7.368 7.287 7.317 9,703 -0.01(-0.10%)
Oct 19, 2012 7.295 7.383 7.185 7.324 26,567 -0.02(-0.30%)
Oct 18, 2012 7.383 7.441 7.309 7.346 25,903 -0.07(-0.89%)
Oct 17, 2012 7.412 7.419 7.320 7.412 21,381 -0.01(-0.20%)
Oct 16, 2012 7.507 7.507 7.265 7.427 15,449 -0.04(-0.49%)
Oct 15, 2012 7.331 7.463 7.331 7.463 10,932 +0.13(+1.80%)
Oct 12, 2012 7.397 7.397 7.185 7.331 54,419 -0.07(-0.89%)
Oct 11, 2012 7.427 7.427 7.309 7.397 33,037 -0.04(-0.49%)
Oct 10, 2012 7.353 7.485 7.346 7.434 19,711 +0.06(+0.79%)
Oct 09, 2012 7.258 7.397 7.251 7.375 34,494 +0.09(+1.21%)
Oct 08, 2012 7.375 7.375 7.104 7.287 34,284 -0.12(-1.68%)
Oct 05, 2012 7.485 7.504 7.383 7.412 32,150 -0.04(-0.49%)
Oct 04, 2012 7.507 7.544 7.416 7.449 21,343 -0.06(-0.78%)
Oct 03, 2012 7.639 7.639 7.324 7.507 10,178 -0.12(-1.54%)
Oct 02, 2012 7.595 7.668 7.595 7.624 9,883 +0.07(+0.87%)
Oct 01, 2012 7.661 7.705 7.558 7.558 9,362 -0.05(-0.67%)
Sep 28, 2012 7.690 7.734 7.602 7.610 21,148 -0.12(-1.61%)
Sep 27, 2012 7.580 7.756 7.536 7.734 24,236 +0.15(+2.03%)
Sep 26, 2012 7.397 7.580 7.397 7.580 18,110 +0.16(+2.17%)
Sep 25, 2012 7.397 7.507 7.397 7.419 32,570 +0.07(+0.90%)
Sep 24, 2012 7.339 7.397 7.331 7.353 12,599 -0.02(-0.30%)
Sep 21, 2012 7.405 7.405 7.309 7.375 63,699 +0.05(+0.70%)
Sep 20, 2012 7.353 7.353 7.324 7.324 5,185 -0.02(-0.30%)
Sep 19, 2012 7.368 7.397 7.295 7.346 33,695 +0.01(+0.10%)
Sep 18, 2012 7.368 7.412 7.192 7.339 57,798 +0.00(+0.00%)
Sep 17, 2012 7.463 7.507 7.251 7.339 28,504 -0.12(-1.67%)
Sep 14, 2012 7.434 7.471 7.346 7.463 31,698 +0.03(+0.39%)
Sep 13, 2012 7.346 7.507 7.339 7.434 45,687 +0.02(+0.30%)
Sep 12, 2012 7.500 7.500 7.361 7.412 37,787 -0.06(-0.78%)
Sep 11, 2012 7.427 7.471 7.398 7.471 30,432 +0.03(+0.39%)
Sep 10, 2012 7.404 7.471 7.332 7.441 13,481 -0.02(-0.29%)
Sep 07, 2012 7.543 7.543 7.376 7.463 47,120 -0.08(-1.06%)
Sep 06, 2012 7.478 7.594 7.463 7.543 104,211 +0.08(+1.07%)
Sep 05, 2012 7.376 7.638 7.354 7.463 52,492 +0.13(+1.79%)
Sep 04, 2012 7.390 7.456 7.317 7.332 38,199 -0.06(-0.79%)
Aug 31, 2012 7.456 7.456 7.361 7.390 35,517 -0.01(-0.20%)
Aug 30, 2012 7.471 7.471 7.325 7.405 26,542 -0.07(-0.97%)
Aug 29, 2012 7.638 7.638 7.434 7.478 20,600 -0.17(-2.29%)
Aug 27, 2012 7.471 7.682 7.471 7.653 3,472 +0.18(+2.44%)
Aug 24, 2012 7.376 7.543 7.361 7.471 13,494 +0.05(+0.69%)
Aug 23, 2012 7.390 7.427 7.361 7.420 8,837 -0.01(-0.20%)
Aug 22, 2012 7.558 7.558 7.288 7.434 25,270 -0.09(-1.26%)
Aug 21, 2012 7.580 7.594 7.507 7.529 21,131 -0.12(-1.53%)
Aug 20, 2012 7.675 7.675 7.536 7.645 7,027 -0.04(-0.47%)
Aug 17, 2012 7.638 7.682 7.594 7.682 7,163 +0.01(+0.09%)
Aug 16, 2012 7.653 7.682 7.565 7.675 7,398 +0.05(+0.67%)
Aug 15, 2012 7.536 7.653 7.536 7.624 8,508 +0.06(+0.77%)
Aug 14, 2012 7.704 7.820 7.514 7.565 3,718 -0.10(-1.33%)
Aug 13, 2012 7.653 7.667 7.551 7.667 5,131 -0.01(-0.09%)
Aug 10, 2012 7.769 7.784 7.624 7.675 6,974 -0.13(-1.68%)
Aug 09, 2012 7.740 7.835 7.718 7.806 15,110 -0.03(-0.37%)
Aug 08, 2012 7.755 7.893 7.638 7.835 9,530 +0.03(+0.37%)
Aug 07, 2012 7.842 7.871 7.616 7.806 46,806 -0.01(-0.19%)
Aug 06, 2012 7.944 7.959 7.755 7.820 10,732 -0.14(-1.74%)
Aug 03, 2012 7.653 7.973 7.517 7.959 17,543 +0.39(+5.20%)
Aug 02, 2012 7.573 7.645 7.558 7.565 13,704 -0.05(-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 SantaClara.com & California Media Partners, LLC. All rights reserved.