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 )

12.46 -0.05 (-0.40%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 14, 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 30, 2011 6.266 6.389 6.246 6.300 9,825 +0.07(+1.10%)
Nov 29, 2011 6.239 6.396 6.218 6.232 30,177 -0.08(-1.19%)
Nov 28, 2011 6.218 6.389 6.211 6.307 40,374 +0.08(+1.32%)
Nov 25, 2011 6.191 6.225 6.191 6.225 1,463 -0.06(-0.98%)
Nov 23, 2011 6.239 6.287 6.184 6.287 10,621 +0.05(+0.88%)
Nov 22, 2011 6.218 6.280 6.184 6.232 3,016 +0.01(+0.22%)
Nov 21, 2011 6.225 6.266 6.218 6.218 46,830 -0.00(-0.00%)
Nov 18, 2011 6.184 6.266 6.184 6.218 21,432 +0.01(+0.11%)
Nov 17, 2011 6.232 6.287 6.184 6.211 16,254 -0.01(-0.11%)
Nov 16, 2011 6.205 6.287 6.198 6.218 20,210 +0.05(+0.78%)
Nov 15, 2011 6.177 6.381 6.170 6.170 32,774 -0.08(-1.31%)
Nov 14, 2011 6.286 6.286 6.211 6.252 37,735 -0.01(-0.11%)
Nov 11, 2011 6.170 6.259 6.170 6.259 295 +0.00(+0.00%)
Nov 10, 2011 6.218 6.266 6.177 6.259 4,037 +0.00(+0.00%)
Nov 09, 2011 6.279 6.279 6.204 6.259 52,900 +0.00(+0.00%)
Nov 08, 2011 6.225 6.266 6.211 6.259 12,408 +0.06(+0.99%)
Nov 07, 2011 6.164 6.293 6.164 6.198 12,029 +0.03(+0.55%)
Nov 04, 2011 6.177 6.191 6.130 6.164 2,772 -0.06(-0.98%)
Nov 03, 2011 6.252 6.252 6.136 6.225 7,830 +0.05(+0.88%)
Nov 02, 2011 6.130 6.211 6.130 6.170 9,149 +0.04(+0.67%)
Nov 01, 2011 6.252 6.347 6.130 6.130 118,285 -0.04(-0.66%)
Oct 31, 2011 6.189 6.252 6.170 6.170 8,002 +0.01(+0.11%)
Oct 28, 2011 6.136 6.177 6.130 6.164 59,463 +0.01(+0.22%)
Oct 27, 2011 6.429 6.429 6.130 6.150 22,438 -0.10(-1.63%)
Oct 26, 2011 6.198 6.252 6.198 6.252 1,174 +0.09(+1.43%)
Oct 25, 2011 6.130 6.450 6.130 6.164 2,810 +0.03(+0.57%)
Oct 24, 2011 6.123 6.183 6.123 6.130 4,845 +0.11(+1.81%)
Oct 21, 2011 6.021 6.021 6.021 6.021 268 -0.21(-3.39%)
Oct 20, 2011 6.164 6.232 6.130 6.232 1,582 +0.08(+1.33%)
Oct 19, 2011 6.164 6.286 6.150 6.150 2,496 +0.01(+0.11%)
Oct 18, 2011 6.211 6.266 6.085 6.143 13,317 -0.06(-0.99%)
Oct 17, 2011 6.136 6.204 6.130 6.204 7,804 +0.06(+1.00%)
Oct 14, 2011 6.157 6.198 5.966 6.143 4,992 +0.05(+0.78%)
Oct 13, 2011 6.191 6.245 6.048 6.095 3,475 -0.14(-2.19%)
Oct 12, 2011 6.170 6.279 6.170 6.232 10,539 +0.07(+1.22%)
Oct 11, 2011 5.885 6.164 5.885 6.157 10,927 +0.00(+0.00%)
Oct 10, 2011 6.055 6.291 6.048 6.157 5,212 +0.15(+2.49%)
Oct 07, 2011 6.068 6.293 5.959 6.007 32,754 +0.05(+0.80%)
Oct 06, 2011 5.966 5.986 5.925 5.959 87,939 +0.25(+4.42%)
Oct 05, 2011 5.952 6.075 5.707 5.707 88,217 -0.18(-3.12%)
Oct 04, 2011 5.966 6.041 5.864 5.891 15,343 +0.01(+0.12%)
Oct 03, 2011 5.959 6.000 5.884 5.884 53,866 -0.07(-1.14%)
Sep 30, 2011 5.789 5.952 5.789 5.952 4,233 +0.10(+1.63%)
Sep 29, 2011 5.837 5.857 5.789 5.857 139,299 +0.07(+1.30%)
Sep 28, 2011 5.748 5.884 5.721 5.782 34,991 +0.06(+1.07%)
Sep 27, 2011 5.626 5.762 5.551 5.721 19,725 +0.17(+3.07%)
Sep 26, 2011 5.465 5.578 5.462 5.551 72,170 +0.09(+1.62%)
Sep 23, 2011 5.530 5.557 5.448 5.462 42,873 -0.02(-0.37%)
Sep 22, 2011 5.523 5.612 5.469 5.483 52,690 -0.14(-2.54%)
Sep 21, 2011 5.721 5.728 5.626 5.626 12,371 -0.05(-0.84%)
Sep 20, 2011 5.714 5.789 5.673 5.673 83,987 -0.02(-0.36%)
Sep 19, 2011 5.578 5.741 5.523 5.694 8,815 +0.01(+0.12%)
Sep 16, 2011 5.612 5.714 5.612 5.687 17,232 +0.10(+1.71%)
Sep 15, 2011 5.530 5.619 5.517 5.591 22,111 +0.01(+0.12%)
Sep 14, 2011 5.605 5.632 5.530 5.585 12,558 +0.05(+0.86%)
Sep 13, 2011 5.503 5.598 5.503 5.537 7,069 +0.03(+0.62%)
Sep 12, 2011 5.598 5.598 5.503 5.503 10,041 -0.10(-1.82%)
Sep 09, 2011 5.585 5.646 5.585 5.605 7,658 +0.02(+0.37%)
Sep 08, 2011 5.626 5.660 5.585 5.585 10,865 -0.10(-1.68%)
Sep 07, 2011 5.905 5.959 5.619 5.680 15,334 -0.15(-2.57%)
Sep 06, 2011 5.694 5.939 5.619 5.830 14,401 +0.21(+3.76%)
Sep 02, 2011 5.639 5.715 5.619 5.619 25,177 -0.07(-1.20%)
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.