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 (%)
Feb 28, 2003 8.499 8.517 8.466 8.466 5,363 -0.04(-0.53%)
Feb 27, 2003 8.499 8.553 8.499 8.511 4,469 +0.04(+0.46%)
Feb 26, 2003 8.460 8.517 8.460 8.472 6,927 -0.03(-0.35%)
Feb 25, 2003 8.457 8.502 8.457 8.502 1,117 +0.07(+0.89%)
Feb 24, 2003 8.383 8.427 8.314 8.427 9,609 +0.07(+0.86%)
Feb 21, 2003 8.353 8.356 8.341 8.356 12,961 +0.00(+0.04%)
Feb 20, 2003 8.344 8.353 8.341 8.353 14,749 +0.01(+0.14%)
Feb 19, 2003 8.353 8.368 8.332 8.341 25,252 -0.01(-0.07%)
Feb 18, 2003 8.350 8.350 8.293 8.347 31,957 +0.07(+0.83%)
Feb 14, 2003 8.398 8.401 8.272 8.278 9,162 -0.04(-0.50%)
Feb 13, 2003 8.278 8.362 8.263 8.320 10,950 +0.04(+0.50%)
Feb 12, 2003 8.350 8.350 8.278 8.278 12,291 -0.07(-0.89%)
Feb 11, 2003 8.338 8.365 8.278 8.353 10,056 +0.04(+0.43%)
Feb 10, 2003 8.296 8.317 8.263 8.317 8,715 +0.02(+0.29%)
Feb 07, 2003 8.412 8.427 8.278 8.293 384,605 -0.01(-0.14%)
Feb 06, 2003 8.418 8.418 8.302 8.305 13,632 -0.05(-0.64%)
Feb 05, 2003 8.356 8.368 8.341 8.359 4,022 -0.00(-0.04%)
Feb 04, 2003 8.356 8.362 8.284 8.362 2,011 +0.01(+0.14%)
Feb 03, 2003 8.356 8.356 8.320 8.350 3,128 +0.04(+0.47%)
Jan 31, 2003 8.222 8.350 8.222 8.311 45,142 +0.04(+0.47%)
Jan 30, 2003 8.254 8.332 8.239 8.272 4,916 +0.02(+0.22%)
Jan 29, 2003 8.332 8.353 8.233 8.254 25,029 -0.08(-0.97%)
Jan 28, 2003 8.299 8.353 8.248 8.335 15,643 -0.00(-0.04%)
Jan 27, 2003 8.412 8.412 8.293 8.338 205,823 -0.02(-0.25%)
Jan 24, 2003 8.144 8.398 8.144 8.359 54,975 +0.10(+1.23%)
Jan 23, 2003 8.102 8.368 8.102 8.257 4,246 -0.03(-0.32%)
Jan 22, 2003 8.284 8.284 8.284 8.284 1,340 -0.08(-0.93%)
Jan 21, 2003 8.198 8.362 8.099 8.362 13,408 +0.16(+2.00%)
Jan 17, 2003 8.129 8.198 8.129 8.198 1,564 +0.11(+1.40%)
Jan 16, 2003 8.057 8.129 8.084 8.084 16,984 +0.03(+0.37%)
Jan 15, 2003 8.072 8.198 8.054 8.054 62,797 -0.12(-1.50%)
Jan 14, 2003 8.278 8.284 8.132 8.177 27,040 -0.18(-2.11%)
Jan 13, 2003 8.293 8.353 8.293 8.353 3,799 +0.18(+2.23%)
Jan 10, 2003 8.248 8.263 8.054 8.171 11,397 -0.08(-0.94%)
Jan 09, 2003 8.230 8.251 8.230 8.248 6,480 +0.10(+1.21%)
Jan 08, 2003 8.144 8.263 8.144 8.150 6,704 +0.07(+0.81%)
Jan 07, 2003 8.084 8.263 8.054 8.084 25,029 +0.03(+0.33%)
Jan 06, 2003 7.995 8.060 7.938 8.057 59,221 +0.07(+0.90%)
Jan 03, 2003 7.902 7.986 7.855 7.986 65,032 +0.10(+1.21%)
Jan 02, 2003 7.899 7.899 7.846 7.890 3,575 -0.01(-0.11%)
Dec 31, 2002 7.911 7.911 7.899 7.899 6,033 -3.94(-33.28%)
Dec 27, 2002 11.84 11.84 11.84 11.84 1,340 -0.13(-1.08%)
Dec 26, 2002 11.96 11.97 11.96 11.97 1,564 +0.07(+0.56%)
Dec 24, 2002 11.89 11.97 11.90 11.90 1,340 -0.04(-0.34%)
Dec 23, 2002 11.89 11.97 11.90 11.94 6,704 +0.00(+0.04%)
Dec 20, 2002 11.89 11.94 11.89 11.94 3,352 +0.08(+0.64%)
Dec 19, 2002 11.81 11.92 11.81 11.86 116,878 +0.05(+0.42%)
Dec 18, 2002 11.87 11.91 11.81 11.81 51,399 +0.03(+0.27%)
Dec 17, 2002 11.87 11.87 11.78 11.78 2,681 +0.01(+0.08%)
Dec 16, 2002 11.80 11.80 11.77 11.77 18,548 -0.03(-0.23%)
Dec 13, 2002 11.80 11.80 11.80 11.80 893 +0.00(+0.04%)
Dec 12, 2002 11.89 11.89 11.89 11.80 20,783 +0.05(+0.42%)
Dec 11, 2002 11.75 11.81 11.75 11.75 17,654 +0.00(+0.00%)
Dec 10, 2002 11.92 11.96 11.75 11.75 25,923 -0.16(-1.35%)
Dec 09, 2002 11.80 11.91 11.80 11.91 3,799 +0.09(+0.79%)
Dec 06, 2002 11.76 11.92 11.76 11.81 97,883 -0.04(-0.30%)
Dec 05, 2002 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Dec 04, 2002 11.75 11.85 11.75 11.85 1,564 +0.08(+0.68%)
Dec 03, 2002 11.77 11.77 11.77 11.77 0 +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.