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 (%)
Dec 31, 2012 7.824 8.037 7.772 8.000 19,908 +0.21(+2.64%)
Dec 28, 2012 7.721 7.875 7.721 7.794 14,645 +0.03(+0.38%)
Dec 27, 2012 7.743 7.868 7.743 7.765 16,017 +0.03(+0.38%)
Dec 26, 2012 7.905 7.905 7.721 7.736 20,123 -0.06(-0.76%)
Dec 24, 2012 7.809 7.905 7.794 7.794 13,851 -0.03(-0.38%)
Dec 21, 2012 7.853 7.912 7.515 7.824 129,549 +0.00(+0.00%)
Dec 20, 2012 7.471 7.868 7.471 7.824 18,231 +0.15(+2.02%)
Dec 19, 2012 7.684 7.780 7.647 7.669 32,810 -0.07(-0.86%)
Dec 18, 2012 7.493 7.736 7.485 7.736 25,480 +0.25(+3.34%)
Dec 17, 2012 7.515 7.566 7.434 7.485 49,057 -0.03(-0.39%)
Dec 14, 2012 7.471 7.522 7.441 7.515 9,380 +0.04(+0.59%)
Dec 13, 2012 7.478 7.500 7.434 7.471 8,921 +0.01(+0.10%)
Dec 12, 2012 7.515 7.515 7.434 7.463 11,836 -0.01(-0.10%)
Dec 11, 2012 7.397 7.507 7.361 7.471 26,711 +0.11(+1.49%)
Dec 10, 2012 7.361 7.390 7.339 7.361 53,126 +0.00(+0.00%)
Dec 07, 2012 7.375 7.383 7.287 7.361 20,367 +0.04(+0.50%)
Dec 06, 2012 7.361 7.361 7.302 7.324 8,076 +0.04(+0.50%)
Dec 05, 2012 7.331 7.397 7.287 7.287 14,561 -0.03(-0.40%)
Dec 04, 2012 7.324 7.331 7.273 7.317 4,683 +0.00(+0.00%)
Nov 30, 2012 7.427 7.434 7.273 7.317 37,259 -0.08(-1.09%)
Nov 29, 2012 7.390 7.434 7.324 7.397 159,365 +0.07(+1.00%)
Nov 28, 2012 7.273 7.361 7.273 7.324 39,890 +0.05(+0.70%)
Nov 27, 2012 7.295 7.361 7.258 7.273 57,951 -0.01(-0.20%)
Nov 26, 2012 7.295 7.324 7.258 7.287 9,421 -0.02(-0.30%)
Nov 23, 2012 7.287 7.361 7.265 7.309 8,545 +0.01(+0.20%)
Nov 21, 2012 7.214 7.295 7.152 7.295 6,118 +0.07(+0.91%)
Nov 20, 2012 7.214 7.280 7.214 7.229 8,873 -0.01(-0.20%)
Nov 19, 2012 7.244 7.273 7.214 7.244 12,502 +0.10(+1.44%)
Nov 16, 2012 6.951 7.244 6.921 7.141 34,028 +0.18(+2.63%)
Nov 15, 2012 7.251 7.251 6.958 6.958 27,077 -0.29(-4.04%)
Nov 14, 2012 7.309 7.309 7.229 7.251 15,689 -0.03(-0.40%)
Nov 13, 2012 7.251 7.317 7.251 7.280 7,884 +0.03(+0.40%)
Nov 12, 2012 7.258 7.375 7.251 7.251 3,529 +0.00(+0.00%)
Nov 09, 2012 7.214 7.317 7.214 7.251 13,287 +0.01(+0.10%)
Nov 08, 2012 7.251 7.365 7.244 7.244 14,304 -0.04(-0.50%)
Nov 07, 2012 7.273 7.331 7.273 7.280 32,791 -0.05(-0.70%)
Nov 06, 2012 7.339 7.361 7.324 7.331 52,541 -0.01(-0.10%)
Nov 05, 2012 7.309 7.397 7.302 7.339 34,060 +0.01(+0.20%)
Nov 02, 2012 7.368 7.368 7.265 7.324 23,283 -0.02(-0.30%)
Nov 01, 2012 7.324 7.390 7.287 7.346 71,958 -0.04(-0.50%)
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%)
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.