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 )

12.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 26, 2008 3.424 3.451 3.451 3.451 2,978 -0.31(-8.21%)
Nov 21, 2008 3.384 3.760 3.760 3.760 6,404 +0.07(+1.82%)
Nov 20, 2008 4.028 4.028 3.391 3.693 1,483 -0.07(-1.79%)
Nov 19, 2008 3.894 4.102 3.760 3.760 1,501 -0.35(-8.50%)
Nov 18, 2008 3.699 4.109 3.699 4.109 691 +0.15(+3.91%)
Nov 17, 2008 3.773 3.955 3.740 3.955 622 +0.26(+7.09%)
Nov 14, 2008 3.840 3.840 3.693 3.693 2,265 -0.11(-3.00%)
Nov 13, 2008 4.062 4.062 3.807 3.807 4,852 -0.01(-0.18%)
Nov 12, 2008 4.049 4.049 3.793 3.814 3,459 -0.15(-3.73%)
Nov 11, 2008 3.814 4.055 3.726 3.961 4,617 -0.37(-8.53%)
Nov 10, 2008 3.948 4.331 3.706 4.331 12,683 +0.66(+18.13%)
Nov 07, 2008 4.136 4.136 3.666 3.666 10,516 -0.20(-5.21%)
Nov 06, 2008 3.867 3.867 3.867 3.867 148 -0.19(-4.64%)
Nov 05, 2008 4.169 4.169 3.861 4.055 5,017 +0.34(+9.03%)
Nov 04, 2008 4.333 4.333 3.693 3.720 2,755 -0.33(-8.13%)
Nov 03, 2008 3.894 4.122 3.740 4.049 6,833 +0.15(+3.97%)
Oct 31, 2008 3.894 3.894 3.894 3.894 7,099 +0.00(+0.00%)
Oct 30, 2008 3.894 3.898 3.874 3.894 1,675 +0.01(+0.17%)
Oct 29, 2008 4.022 4.028 3.861 3.887 5,361 +0.18(+4.89%)
Oct 28, 2008 3.928 3.928 3.706 3.706 5,510 -0.05(-1.43%)
Oct 27, 2008 3.767 3.794 3.760 3.760 8,340 +0.07(+1.82%)
Oct 24, 2008 3.525 3.699 3.525 3.693 9,704 +0.00(+0.00%)
Oct 23, 2008 4.324 4.324 3.693 3.693 13,336 -0.17(-4.51%)
Oct 22, 2008 3.867 3.867 3.867 3.867 417 -0.18(-4.48%)
Oct 21, 2008 4.049 4.049 4.049 4.049 0 +0.00(+0.00%)
Oct 20, 2008 4.398 4.398 4.049 4.049 3,276 -0.19(-4.44%)
Oct 17, 2008 4.391 4.398 4.015 4.237 2,234 +0.44(+11.48%)
Oct 16, 2008 4.055 4.075 3.511 3.800 16,769 -0.26(-6.29%)
Oct 15, 2008 4.035 4.055 4.035 4.055 3,276 +0.00(+0.00%)
Oct 14, 2008 4.364 4.364 4.028 4.055 16,758 -0.57(-12.34%)
Oct 13, 2008 4.069 4.861 4.028 4.626 15,455 +0.43(+10.24%)
Oct 10, 2008 4.404 4.405 4.196 4.196 1,340 -0.36(-7.82%)
Oct 09, 2008 5.579 5.579 4.552 4.552 2,624 -0.66(-12.63%)
Oct 08, 2008 5.029 5.365 5.015 5.210 5,029 -0.48(-8.49%)
Oct 07, 2008 5.687 5.694 5.687 5.694 446 +0.62(+12.17%)
Oct 06, 2008 5.005 5.526 4.740 5.076 6,194 -0.63(-11.06%)
Oct 03, 2008 5.707 5.707 5.707 5.707 595 +0.00(+0.00%)
Oct 02, 2008 5.559 6.120 5.559 5.707 2,986 -0.03(-0.53%)
Oct 01, 2008 6.049 6.049 5.553 5.737 4,322 -0.17(-2.90%)
Sep 30, 2008 6.378 6.714 5.754 5.908 36,950 +0.19(+3.41%)
Sep 29, 2008 5.841 6.714 5.714 5.714 14,695 +0.00(+0.00%)
Sep 26, 2008 5.707 5.720 5.707 5.714 744 -0.10(-1.73%)
Sep 25, 2008 5.714 5.821 5.707 5.814 1,042 -0.13(-2.26%)
Sep 24, 2008 5.787 6.217 5.787 5.949 302,923 +0.08(+1.37%)
Sep 23, 2008 6.714 6.714 5.868 5.868 9,588 -0.85(-12.60%)
Sep 22, 2008 5.868 6.714 5.271 6.714 10,918 +0.93(+16.14%)
Sep 19, 2008 6.043 6.378 5.707 5.781 65,952 +1.01(+21.27%)
Sep 18, 2008 5.029 5.036 4.431 4.767 7,307 +0.00(+0.00%)
Sep 17, 2008 4.512 4.827 4.499 4.767 2,922 +0.10(+2.16%)
Sep 16, 2008 4.666 4.666 4.532 4.666 3,425 -0.05(-1.14%)
Sep 15, 2008 4.935 4.935 4.196 4.720 3,096 -0.19(-3.83%)
Sep 12, 2008 4.901 4.908 4.707 4.908 5,396 +0.11(+2.38%)
Sep 11, 2008 4.854 4.854 4.733 4.794 4,766 -0.03(-0.70%)
Sep 10, 2008 5.009 5.371 4.733 4.827 7,893 +0.02(+0.42%)
Sep 09, 2008 5.029 5.069 4.733 4.807 11,314 -0.03(-0.69%)
Sep 08, 2008 4.827 5.042 4.505 4.841 59,518 +0.28(+6.03%)
Sep 05, 2008 4.498 4.707 4.485 4.566 18,468 -0.01(-0.29%)
Sep 04, 2008 4.774 4.854 4.498 4.579 27,107 -0.19(-3.94%)
Sep 03, 2008 4.498 4.948 4.498 4.767 21,895 +0.30(+6.61%)
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.