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 (%)
May 31, 2013 7.985 8.111 7.948 8.089 92,242 +0.10(+1.20%)
May 30, 2013 8.055 8.055 7.808 7.993 30,976 +0.19(+2.46%)
May 29, 2013 7.867 7.900 7.778 7.800 32,868 -0.13(-1.59%)
May 28, 2013 7.985 8.022 7.852 7.926 24,093 +0.02(+0.28%)
May 24, 2013 7.911 7.963 7.897 7.904 0 -0.03(-0.37%)
May 23, 2013 7.948 7.985 7.919 7.934 0 -0.03(-0.37%)
May 22, 2013 8.022 8.022 7.948 7.963 0 -0.07(-0.92%)
May 21, 2013 8.022 8.037 7.970 8.037 0 -0.01(-0.09%)
May 20, 2013 8.052 8.073 7.956 8.044 0 +0.04(+0.55%)
May 17, 2013 8.118 8.118 7.985 8.000 0 -0.07(-0.82%)
May 16, 2013 8.133 8.274 8.030 8.067 191,263 +0.01(+0.09%)
May 15, 2013 7.941 8.118 7.941 8.059 0 +0.13(+1.68%)
May 13, 2013 7.948 7.948 7.808 7.926 0 -0.01(-0.19%)
May 10, 2013 7.874 7.963 7.719 7.941 0 +0.08(+1.03%)
May 09, 2013 7.948 7.948 7.782 7.860 0 -0.09(-1.12%)
May 08, 2013 7.985 7.985 7.934 7.948 0 -0.03(-0.37%)
May 07, 2013 8.022 8.044 7.912 7.978 0 +0.04(+0.47%)
May 06, 2013 7.860 7.941 7.845 7.941 0 -0.01(-0.09%)
May 03, 2013 7.845 7.985 7.756 7.948 0 +0.19(+2.48%)
May 02, 2013 7.468 7.778 7.468 7.756 0 +0.17(+2.24%)
May 01, 2013 8.081 8.081 7.571 7.586 0 -0.38(-4.74%)
Apr 30, 2013 7.941 7.963 7.904 7.963 0 -0.02(-0.28%)
Apr 29, 2013 7.941 8.015 7.941 7.985 17,461 +0.07(+0.93%)
Apr 26, 2013 7.978 7.978 7.837 7.911 47,220 -0.07(-0.83%)
Apr 25, 2013 7.948 7.985 7.948 7.978 26,435 +0.07(+0.84%)
Apr 24, 2013 8.044 8.081 7.860 7.911 5,473 -0.18(-2.19%)
Apr 23, 2013 8.022 8.089 7.897 8.089 4,445 +0.10(+1.30%)
Apr 22, 2013 7.897 8.059 7.889 7.985 6,849 -0.04(-0.55%)
Apr 19, 2013 7.556 8.089 7.556 8.030 17,775 +0.48(+6.37%)
Apr 18, 2013 7.423 7.660 7.423 7.549 21,142 +0.06(+0.79%)
Apr 17, 2013 7.660 7.874 7.482 7.490 14,894 -0.22(-2.88%)
Apr 16, 2013 7.549 7.749 7.549 7.712 11,287 +0.21(+2.76%)
Apr 15, 2013 7.934 7.934 7.386 7.505 27,985 -0.44(-5.49%)
Apr 12, 2013 8.118 8.118 7.926 7.941 5,474 -0.04(-0.46%)
Apr 11, 2013 7.970 8.015 7.887 7.978 4,150 -0.05(-0.64%)
Apr 10, 2013 7.815 8.074 7.815 8.030 18,112 +0.25(+3.23%)
Apr 09, 2013 7.837 7.963 7.771 7.778 9,236 -0.07(-0.94%)
Apr 08, 2013 8.037 8.037 7.823 7.852 6,115 -0.16(-2.03%)
Apr 05, 2013 7.882 8.163 7.882 8.015 9,368 -0.01(-0.09%)
Apr 04, 2013 8.059 8.067 7.948 8.022 8,181 +0.03(+0.37%)
Apr 03, 2013 8.022 8.200 7.934 7.993 21,712 -0.04(-0.46%)
Apr 02, 2013 8.081 8.163 8.030 8.030 19,412 -0.06(-0.73%)
Apr 01, 2013 8.015 8.229 8.015 8.089 29,503 +0.07(+0.92%)
Mar 28, 2013 8.214 8.214 8.015 8.015 16,436 -0.13(-1.54%)
Mar 27, 2013 8.185 8.192 8.133 8.141 3,904 -0.11(-1.34%)
Mar 26, 2013 8.274 8.274 8.089 8.251 2,162 +0.03(+0.36%)
Mar 25, 2013 8.251 8.251 8.200 8.222 17,563 +0.02(+0.27%)
Mar 22, 2013 8.059 8.200 8.059 8.200 4,409 +0.18(+2.31%)
Mar 21, 2013 8.118 8.133 7.963 8.015 20,695 -0.12(-1.45%)
Mar 20, 2013 8.281 8.281 8.126 8.133 12,759 -0.10(-1.26%)
Mar 19, 2013 8.207 8.311 8.207 8.237 30,205 +0.03(+0.36%)
Mar 18, 2013 8.170 8.325 8.170 8.207 5,401 +0.04(+0.45%)
Mar 15, 2013 8.259 8.488 8.148 8.170 100,315 -0.07(-0.90%)
Mar 14, 2013 8.185 8.319 8.104 8.244 71,208 +0.06(+0.72%)
Mar 13, 2013 8.288 8.288 8.022 8.185 25,110 +0.10(+1.19%)
Mar 12, 2013 8.133 8.133 8.037 8.089 22,540 -0.06(-0.72%)
Mar 11, 2013 8.162 8.207 8.118 8.148 23,044 -0.01(-0.09%)
Mar 08, 2013 8.265 8.265 8.149 8.155 60,709 -0.05(-0.63%)
Mar 07, 2013 8.295 8.317 8.177 8.207 52,757 -0.09(-1.06%)
Mar 06, 2013 8.236 8.295 8.236 8.295 4,460 +0.06(+0.71%)
Mar 05, 2013 8.265 8.280 8.148 8.236 7,027 -0.02(-0.27%)
Mar 04, 2013 8.133 8.258 8.015 8.258 19,558 +0.04(+0.54%)
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.