Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Essa Bancorp Inc (NQ: ESSA )

16.73 -0.11 (-0.62%)

Streaming Delayed Price Updated: 9:36 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	7.896	7.916	7.882	7.889	62,010	+0.01(+0.09%)
May 30, 2007	7.889	7.916	7.875	7.882	41,800	-0.01(-0.09%)
May 29, 2007	7.916	7.916	7.889	7.889	49,647	-0.03(-0.35%)
May 25, 2007	7.916	7.958	7.916	7.916	29,562	-0.04(-0.52%)
May 24, 2007	7.916	7.985	7.916	7.958	30,374	+0.00(+0.00%)
May 23, 2007	7.923	7.985	7.923	7.958	18,619	-0.03(-0.43%)
May 22, 2007	7.951	8.006	7.916	7.992	41,044	+0.03(+0.35%)
May 21, 2007	7.985	7.992	7.902	7.965	22,401	-0.04(-0.52%)
May 18, 2007	7.916	8.027	7.916	8.006	53,355	+0.08(+1.05%)
May 17, 2007	7.902	7.951	7.902	7.923	14,378	-0.03(-0.35%)
May 16, 2007	7.916	7.966	7.902	7.951	93,222	+0.02(+0.26%)
May 15, 2007	7.951	7.985	7.930	7.930	16,493	+0.01(+0.09%)
May 14, 2007	8.055	8.061	7.902	7.923	114,196	-0.13(-1.63%)
May 11, 2007	7.951	8.089	7.909	8.055	60,474	+0.07(+0.87%)
May 10, 2007	7.930	8.055	7.916	7.985	177,933	+0.03(+0.43%)
May 09, 2007	7.930	7.965	7.930	7.951	89,365	-0.01(-0.17%)
May 08, 2007	7.944	7.979	7.923	7.965	59,880	+0.01(+0.17%)
May 07, 2007	7.944	7.956	7.923	7.951	136,083	+0.01(+0.17%)
May 04, 2007	7.923	7.979	7.923	7.937	76,848	+0.01(+0.17%)
May 03, 2007	7.916	7.944	7.909	7.923	106,961	+0.01(+0.09%)
May 02, 2007	7.923	7.944	7.916	7.916	72,372	+0.00(+0.00%)
May 01, 2007	7.923	7.944	7.889	7.916	61,789	-0.01(-0.09%)
Apr 30, 2007	7.909	8.020	7.909	7.923	227,130	-0.05(-0.61%)
Apr 27, 2007	8.020	8.020	7.951	7.972	202,235	-0.01(-0.17%)
Apr 26, 2007	8.020	8.048	7.958	7.985	268,397	-0.05(-0.60%)
Apr 25, 2007	8.124	8.124	8.020	8.034	117,335	-0.14(-1.69%)
Apr 24, 2007	8.227	8.227	7.951	8.172	414,615	-0.06(-0.67%)
Apr 23, 2007	8.283	8.290	8.227	8.227	424,085	-0.06(-0.75%)
Apr 20, 2007	8.290	8.290	8.262	8.290	388,395	+0.00(+0.00%)
Apr 19, 2007	8.283	8.297	8.262	8.290	224,159	+0.00(+0.00%)
Apr 18, 2007	8.297	8.297	8.269	8.290	157,433	+0.00(+0.00%)
Apr 17, 2007	8.283	8.317	8.255	8.290	490,798	+0.00(+0.06%)
Apr 16, 2007	8.297	8.324	8.255	8.285	606,852	-0.02(-0.22%)
Apr 13, 2007	8.297	8.324	8.275	8.303	350,043	+0.01(+0.08%)
Apr 12, 2007	8.297	8.310	8.227	8.297	390,460	-0.04(-0.50%)
Apr 11, 2007	8.400	8.400	8.297	8.338	436,001	-0.06(-0.74%)
Apr 10, 2007	8.428	8.435	8.297	8.400	359,632	+0.00(+0.00%)
Apr 09, 2007	8.297	8.442	8.227	8.400	570,437	+0.10(+1.17%)
Apr 05, 2007	8.186	8.324	8.124	8.303	1,935,389	+0.16(+1.95%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Essa Bancorp Inc (NQ: ESSA )

Historical Prices