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 Bancorp CS (NQ: PVBC )

9.590 +0.060 (+0.63%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 (%)
Oct 30, 2020 8.457 8.530 8.330 8.447 62,554 +0.00(+0.00%)
Oct 29, 2020 8.271 8.457 8.192 8.447 29,336 +0.15(+1.77%)
Oct 28, 2020 8.423 8.423 8.281 8.300 33,047 -0.15(-1.74%)
Oct 27, 2020 8.506 8.516 8.413 8.447 17,239 -0.03(-0.35%)
Oct 26, 2020 8.506 8.526 8.428 8.477 38,686 -0.01(-0.12%)
Oct 23, 2020 8.565 8.663 8.437 8.486 39,491 -0.02(-0.23%)
Oct 22, 2020 8.506 8.584 8.506 8.506 33,720 +0.00(+0.00%)
Oct 21, 2020 8.330 8.526 8.301 8.506 59,666 +0.20(+2.36%)
Oct 20, 2020 8.183 8.339 8.183 8.310 39,146 +0.23(+2.79%)
Oct 19, 2020 8.006 8.134 8.006 8.085 188,318 +0.14(+1.73%)
Oct 16, 2020 7.987 8.036 7.898 7.947 21,939 -0.04(-0.49%)
Oct 15, 2020 7.898 8.085 7.889 7.987 42,297 +0.09(+1.12%)
Oct 14, 2020 8.045 8.045 7.898 7.898 5,861 -0.09(-1.10%)
Oct 13, 2020 8.143 8.143 7.918 7.987 11,029 -0.16(-1.93%)
Oct 12, 2020 8.075 8.163 8.026 8.143 16,817 +0.12(+1.47%)
Oct 09, 2020 8.055 8.099 7.967 8.026 15,306 +0.01(+0.12%)
Oct 08, 2020 8.134 8.134 7.967 8.016 10,091 -0.04(-0.49%)
Oct 07, 2020 7.928 8.134 7.879 8.055 27,547 +0.29(+3.79%)
Oct 06, 2020 7.879 8.016 7.751 7.761 37,881 -0.22(-2.70%)
Oct 05, 2020 8.089 8.089 7.885 7.977 19,677 +0.04(+0.49%)
Oct 02, 2020 7.781 7.987 7.732 7.938 19,694 +0.14(+1.76%)
Oct 01, 2020 7.663 7.830 7.634 7.800 21,393 +0.17(+2.18%)
Sep 30, 2020 7.644 7.693 7.595 7.634 13,486 +0.03(+0.39%)
Sep 29, 2020 7.546 7.644 7.497 7.604 16,502 +0.02(+0.26%)
Sep 28, 2020 7.536 7.732 7.536 7.585 22,603 +0.11(+1.44%)
Sep 25, 2020 7.457 7.477 7.399 7.477 28,776 +0.04(+0.53%)
Sep 24, 2020 7.408 7.546 7.408 7.438 30,074 +0.09(+1.20%)
Sep 23, 2020 7.467 7.516 7.350 7.350 27,987 -0.09(-1.19%)
Sep 22, 2020 7.595 7.619 7.418 7.438 46,280 -0.11(-1.43%)
Sep 21, 2020 7.830 8.065 7.497 7.546 42,140 -0.26(-3.39%)
Sep 18, 2020 8.232 8.232 7.771 7.810 192,152 -0.35(-4.32%)
Sep 17, 2020 8.163 8.212 8.119 8.163 39,128 -0.04(-0.48%)
Sep 16, 2020 8.173 8.290 7.972 8.202 57,529 +0.08(+0.97%)
Sep 15, 2020 8.192 8.251 8.124 8.124 26,629 -0.10(-1.19%)
Sep 14, 2020 7.977 8.310 7.908 8.222 65,596 +0.26(+3.33%)
Sep 11, 2020 8.281 8.281 7.957 7.957 39,593 -0.27(-3.33%)
Sep 10, 2020 8.310 8.349 8.192 8.232 52,019 -0.07(-0.83%)
Sep 09, 2020 8.330 8.457 8.173 8.300 47,723 +0.07(+0.83%)
Sep 08, 2020 8.143 8.330 7.987 8.232 83,089 +0.10(+1.20%)
Sep 04, 2020 7.840 8.192 7.830 8.134 46,328 +0.30(+3.88%)
Sep 03, 2020 7.644 7.840 7.604 7.830 71,433 +0.26(+3.50%)
Sep 02, 2020 7.555 7.595 7.408 7.565 125,466 -0.06(-0.77%)
Sep 01, 2020 7.565 7.693 7.359 7.624 56,104 +0.00(+0.00%)
Aug 31, 2020 7.644 7.646 7.555 7.624 45,601 +0.00(+0.00%)
Aug 28, 2020 7.693 7.694 7.595 7.624 29,083 +0.02(+0.26%)
Aug 27, 2020 7.644 7.712 7.477 7.604 22,323 +0.05(+0.65%)
Aug 26, 2020 7.732 7.732 7.555 7.555 11,583 -0.15(-1.91%)
Aug 25, 2020 7.663 7.732 7.614 7.702 25,023 +0.04(+0.51%)
Aug 24, 2020 7.565 7.683 7.516 7.663 23,442 +0.13(+1.69%)
Aug 21, 2020 7.555 7.565 7.457 7.536 23,674 -0.03(-0.39%)
Aug 20, 2020 7.644 7.663 7.546 7.565 16,805 -0.10(-1.34%)
Aug 19, 2020 7.663 7.751 7.644 7.668 32,763 +0.01(+0.19%)
Aug 18, 2020 7.776 7.776 7.604 7.653 11,638 -0.18(-2.25%)
Aug 17, 2020 7.761 8.045 7.722 7.830 52,620 +0.00(+0.00%)
Aug 14, 2020 7.800 7.859 7.800 7.830 23,164 +0.01(+0.13%)
Aug 13, 2020 7.810 7.889 7.727 7.820 7,516 -0.01(-0.13%)
Aug 12, 2020 8.075 8.153 7.595 7.830 67,082 -0.17(-2.08%)
Aug 11, 2020 8.026 8.094 7.957 7.996 32,555 +0.10(+1.24%)
Aug 10, 2020 7.869 8.055 7.869 7.898 28,513 +0.03(+0.37%)
Aug 07, 2020 7.644 7.879 7.644 7.869 17,960 +0.22(+2.82%)
Aug 06, 2020 7.693 7.727 7.624 7.653 61,839 -0.07(-0.89%)
Aug 05, 2020 7.781 7.781 7.644 7.722 25,210 +0.03(+0.38%)
Aug 04, 2020 7.653 7.742 7.634 7.693 20,763 +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 CorteMadera.com & California Media Partners, LLC. All rights reserved.