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 )

18.61 -1.07 (-5.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2008 8.535 8.549 8.366 8.481 266,701 -0.11(-1.26%)
Jun 27, 2008 8.467 8.603 8.298 8.589 3,853,329 +0.11(+1.28%)
Jun 26, 2008 8.508 8.549 8.386 8.481 99,620 +0.00(+0.00%)
Jun 25, 2008 8.521 8.535 8.406 8.481 44,053 +0.06(+0.72%)
Jun 24, 2008 8.684 8.684 8.298 8.420 73,620 -0.24(-2.81%)
Jun 23, 2008 8.677 8.684 8.623 8.664 71,019 +0.02(+0.24%)
Jun 20, 2008 8.752 8.752 8.603 8.643 132,792 -0.13(-1.47%)
Jun 19, 2008 8.637 8.772 8.494 8.772 192,729 +0.19(+2.21%)
Jun 18, 2008 8.670 8.670 8.515 8.582 64,790 -0.05(-0.55%)
Jun 17, 2008 8.670 8.670 8.576 8.630 151,974 -0.04(-0.47%)
Jun 16, 2008 8.704 8.704 8.637 8.670 122,515 -0.01(-0.16%)
Jun 13, 2008 8.698 8.704 8.657 8.684 47,519 +0.05(+0.55%)
Jun 12, 2008 8.731 8.731 8.603 8.637 100,723 -0.05(-0.62%)
Jun 11, 2008 8.731 8.738 8.650 8.691 126,369 -0.01(-0.16%)
Jun 10, 2008 8.711 8.772 8.691 8.704 40,923 +0.02(+0.23%)
Jun 09, 2008 8.704 8.711 8.684 8.684 112,665 -0.01(-0.16%)
Jun 06, 2008 8.738 8.738 8.698 8.698 148,499 -0.04(-0.47%)
Jun 05, 2008 8.657 8.738 8.650 8.738 72,723 +0.03(+0.39%)
Jun 04, 2008 8.711 8.725 8.691 8.704 98,401 +0.00(+0.00%)
Jun 03, 2008 8.670 8.704 8.603 8.704 58,850 +0.03(+0.39%)
Jun 02, 2008 8.488 8.670 8.488 8.670 25,389 +0.20(+2.40%)
May 30, 2008 8.637 8.711 8.467 8.467 83,812 -0.03(-0.40%)
May 29, 2008 8.399 8.501 8.359 8.501 169,766 +0.14(+1.62%)
May 28, 2008 8.318 8.399 8.318 8.366 79,503 -0.01(-0.08%)
May 27, 2008 8.433 8.433 8.332 8.372 23,325 +0.01(+0.08%)
May 26, 2008 8.433 8.454 8.366 8.366 96,740 +0.00(+0.00%)
May 23, 2008 8.433 8.454 8.366 8.366 96,740 -0.03(-0.40%)
May 22, 2008 8.399 8.427 8.372 8.399 31,881 +0.03(+0.40%)
May 21, 2008 8.379 8.420 8.366 8.366 55,639 -0.05(-0.64%)
May 20, 2008 8.433 8.467 8.318 8.420 43,579 +0.00(+0.00%)
May 19, 2008 8.332 8.433 8.332 8.420 46,111 +0.03(+0.40%)
May 16, 2008 8.298 8.399 8.264 8.386 159,401 +0.11(+1.31%)
May 15, 2008 8.237 8.298 8.230 8.278 64,411 -0.05(-0.57%)
May 14, 2008 8.291 8.332 8.264 8.325 60,397 +0.06(+0.74%)
May 13, 2008 8.217 8.264 8.183 8.264 36,512 +0.09(+1.16%)
May 12, 2008 8.074 8.196 8.068 8.169 57,501 -0.06(-0.74%)
May 09, 2008 8.129 8.230 8.129 8.230 46,916 +0.10(+1.25%)
May 08, 2008 8.122 8.149 8.078 8.129 89,861 +0.00(+0.00%)
May 07, 2008 8.122 8.129 8.095 8.129 10,522 +0.01(+0.17%)
May 06, 2008 8.129 8.129 8.047 8.115 11,581 +0.05(+0.67%)
May 05, 2008 8.095 8.095 8.054 8.061 6,820 -0.04(-0.50%)
May 02, 2008 8.095 8.129 8.009 8.101 50,856 +0.08(+1.01%)
May 01, 2008 7.959 8.027 7.925 8.020 13,140 +0.13(+1.63%)
Apr 30, 2008 7.797 7.891 7.797 7.891 5,218 +0.09(+1.13%)
Apr 29, 2008 7.844 7.885 7.803 7.803 23,471 -0.03(-0.43%)
Apr 28, 2008 7.993 8.034 7.803 7.837 9,548 -0.21(-2.61%)
Apr 25, 2008 8.061 8.115 8.040 8.047 28,238 +0.09(+1.11%)
Apr 24, 2008 7.925 7.959 7.925 7.959 3,543 +0.04(+0.51%)
Apr 23, 2008 7.946 7.946 7.790 7.919 15,058 -0.11(-1.35%)
Apr 22, 2008 7.837 8.061 7.810 8.027 9,375 +0.23(+2.95%)
Apr 21, 2008 7.797 7.797 7.797 7.797 147 -0.09(-1.12%)
Apr 18, 2008 7.844 7.885 7.790 7.885 9,566 +0.05(+0.60%)
Apr 17, 2008 7.919 8.061 7.824 7.837 18,803 -0.07(-0.94%)
Apr 16, 2008 7.959 7.959 7.858 7.912 4,871 +0.02(+0.26%)
Apr 15, 2008 7.919 8.027 7.892 7.892 2,704 -0.09(-1.10%)
Apr 14, 2008 7.861 7.993 7.861 7.980 47,942 +0.05(+0.68%)
Apr 11, 2008 8.020 8.020 7.830 7.925 86,362 -0.02(-0.26%)
Apr 10, 2008 7.919 8.027 7.891 7.946 2,509 -0.10(-1.26%)
Apr 09, 2008 8.095 8.095 7.864 8.047 5,921 +0.15(+1.89%)
Apr 08, 2008 7.898 7.898 7.898 7.898 575 -0.13(-1.60%)
Apr 07, 2008 7.871 8.115 7.871 8.027 1,477 -0.10(-1.25%)
Apr 04, 2008 8.122 8.129 7.844 8.129 28,732 +0.05(+0.67%)
Apr 03, 2008 7.952 8.129 7.952 8.074 3,602 -0.05(-0.67%)
Apr 02, 2008 7.959 8.129 7.858 8.129 23,329 +0.00(+0.00%)
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.