Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provident Financial (NQ: PROV )

12.80 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 6, 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 (%)
Jan 29, 2010 2.336 2.497 2.282 2.383 280,062 +0.05(+2.01%)
Jan 28, 2010 2.195 2.443 2.128 2.336 744,886 +0.32(+16.00%)
Jan 27, 2010 2.034 2.054 1.913 2.014 94,301 -0.05(-2.28%)
Jan 26, 2010 2.195 2.195 1.980 2.061 138,286 +0.00(+0.00%)
Jan 25, 2010 2.067 2.161 2.027 2.061 71,182 -0.01(-0.32%)
Jan 22, 2010 2.222 2.222 1.967 2.067 178,935 -0.19(-8.33%)
Jan 21, 2010 2.155 2.342 2.114 2.255 248,769 +0.14(+6.67%)
Jan 20, 2010 2.020 2.128 2.014 2.114 164,679 +0.07(+3.28%)
Jan 19, 2010 1.846 2.074 1.846 2.047 334,485 +0.28(+15.53%)
Jan 15, 2010 1.926 1.772 1.772 1.772 240,313 -0.15(-7.69%)
Jan 14, 2010 1.832 1.940 1.812 1.920 145,829 +0.11(+5.93%)
Jan 13, 2010 1.886 1.886 1.792 1.812 175,908 -0.05(-2.88%)
Jan 12, 2010 2.040 2.101 1.859 1.866 256,144 -0.24(-11.46%)
Jan 11, 2010 2.007 2.141 1.993 2.108 336,222 +0.11(+5.72%)
Jan 08, 2010 1.967 2.067 1.859 1.993 111,655 -0.01(-0.67%)
Jan 07, 2010 2.014 2.020 1.940 2.007 204,518 +0.05(+2.43%)
Jan 06, 2010 1.873 1.967 1.792 1.959 352,904 +0.11(+6.15%)
Jan 05, 2010 1.799 1.893 1.785 1.846 406,559 +0.05(+2.61%)
Jan 04, 2010 1.853 1.893 1.732 1.799 290,813 -0.05(-2.90%)
Dec 31, 2009 1.873 1.853 1.853 1.853 103,246 -0.06(-3.16%)
Dec 30, 2009 1.873 1.913 1.752 1.913 46,909 +0.07(+3.64%)
Dec 29, 2009 1.900 2.027 1.779 1.846 342,876 -0.06(-3.17%)
Dec 28, 2009 1.738 1.980 1.738 1.906 244,895 +0.22(+13.15%)
Dec 24, 2009 1.678 1.759 1.678 1.685 225,563 -0.01(-0.40%)
Dec 23, 2009 1.678 1.799 1.678 1.691 505,864 +0.04(+2.44%)
Dec 22, 2009 1.678 1.698 1.651 1.651 148,629 -0.03(-1.60%)
Dec 21, 2009 1.685 1.685 1.631 1.678 143,453 +0.00(+0.00%)
Dec 18, 2009 1.644 1.678 1.631 1.678 93,193 +0.02(+1.21%)
Dec 17, 2009 1.678 1.678 1.644 1.658 97,008 -0.03(-1.98%)
Dec 16, 2009 1.745 1.745 1.651 1.691 277,137 -0.04(-2.33%)
Dec 15, 2009 1.759 1.812 1.678 1.732 252,544 -0.01(-0.77%)
Dec 14, 2009 1.752 1.779 1.712 1.745 396,363 +0.03(+1.96%)
Dec 11, 2009 1.745 1.765 1.678 1.712 333,448 +0.03(+2.00%)
Dec 10, 2009 1.685 1.846 1.678 1.678 2,139,295 -0.30(-14.97%)
Dec 09, 2009 2.010 2.181 1.960 1.973 23,684 +0.06(+3.16%)
Dec 08, 2009 2.175 2.175 1.846 1.913 50,520 -0.22(-10.38%)
Dec 07, 2009 2.289 2.504 2.047 2.134 49,245 -0.21(-9.14%)
Dec 04, 2009 2.269 2.443 2.269 2.349 24,955 +0.09(+3.86%)
Dec 03, 2009 2.289 2.557 2.262 2.262 21,906 +0.01(+0.30%)
Dec 02, 2009 2.517 2.517 2.249 2.255 20,781 -0.18(-7.44%)
Dec 01, 2009 2.497 2.900 2.430 2.436 25,042 -0.26(-9.48%)
Nov 30, 2009 3.000 3.202 2.604 2.692 21,227 +0.15(+5.80%)
Nov 27, 2009 2.638 2.698 2.510 2.544 2,006 -0.17(-6.19%)
Nov 25, 2009 2.651 2.745 2.651 2.712 76,702 +0.03(+1.00%)
Nov 24, 2009 2.698 2.728 2.363 2.685 7,188 -0.07(-2.44%)
Nov 23, 2009 2.752 2.752 2.410 2.752 13,800 -0.09(-3.32%)
Nov 20, 2009 2.779 2.853 2.752 2.847 3,021 -0.15(-5.12%)
Nov 19, 2009 3.215 3.249 2.853 3.000 14,605 -0.08(-2.61%)
Nov 18, 2009 3.067 3.121 2.745 3.081 34,607 +0.07(+2.23%)
Nov 17, 2009 2.846 3.121 2.718 3.014 11,054 +0.08(+2.75%)
Nov 16, 2009 3.222 3.437 2.886 2.933 43,524 -0.21(-6.62%)
Nov 13, 2009 3.423 3.524 3.020 3.141 40,498 -0.09(-2.70%)
Nov 12, 2009 3.651 3.947 3.135 3.229 60,540 -0.43(-11.74%)
Nov 11, 2009 3.967 4.329 3.658 3.658 47,989 -0.19(-5.05%)
Nov 10, 2009 3.423 4.094 3.322 3.853 43,162 +0.43(+12.55%)
Nov 09, 2009 3.155 3.544 3.034 3.423 24,621 +0.28(+8.74%)
Nov 06, 2009 2.658 3.369 2.658 3.148 55,718 +0.64(+25.40%)
Nov 05, 2009 3.121 3.192 2.349 2.510 24,746 -0.68(-21.43%)
Nov 04, 2009 3.678 3.692 3.081 3.195 20,188 -0.48(-12.98%)
Nov 03, 2009 4.000 4.000 3.564 3.671 23,223 -0.32(-7.91%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.