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 )

12.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 29, 2012 7.129 7.129 6.923 7.074 5,593 -0.05(-0.77%)
Feb 28, 2012 7.184 7.232 7.102 7.129 3,248 +0.03(+0.48%)
Feb 27, 2012 6.971 7.184 6.971 7.095 35,123 +0.11(+1.57%)
Feb 24, 2012 7.067 7.067 6.958 6.985 11,004 -0.08(-1.07%)
Feb 23, 2012 6.848 7.060 6.848 7.060 9,072 +0.20(+2.90%)
Feb 22, 2012 6.848 6.861 6.848 6.861 4,372 +0.00(+0.00%)
Feb 21, 2012 6.841 6.861 6.834 6.861 89,843 +0.03(+0.40%)
Feb 17, 2012 6.745 6.861 6.683 6.834 14,361 +0.11(+1.63%)
Feb 15, 2012 6.663 6.724 6.724 6.724 2,623 +0.08(+1.24%)
Feb 14, 2012 6.724 6.735 6.642 6.642 35,127 -0.09(-1.33%)
Feb 13, 2012 6.614 6.745 6.608 6.731 31,968 +0.10(+1.55%)
Feb 10, 2012 6.553 6.628 6.553 6.628 5,604 +0.00(+0.00%)
Feb 09, 2012 6.492 6.628 6.492 6.628 4,009 +0.10(+1.57%)
Feb 08, 2012 6.580 6.608 6.437 6.526 14,354 -0.07(-1.04%)
Feb 07, 2012 6.526 6.594 6.526 6.594 18,739 -0.01(-0.10%)
Feb 06, 2012 6.430 6.601 6.430 6.601 4,830 +0.08(+1.15%)
Feb 03, 2012 6.574 6.574 6.526 6.526 6,644 -0.02(-0.31%)
Feb 02, 2012 6.546 6.546 6.423 6.546 66,618 +0.07(+1.05%)
Feb 01, 2012 6.492 6.553 6.423 6.478 24,773 -0.01(-0.10%)
Jan 31, 2012 6.430 6.485 6.430 6.485 19,860 +0.08(+1.28%)
Jan 27, 2012 6.403 6.403 6.403 6.403 0 -0.07(-1.06%)
Jan 25, 2012 6.375 6.471 6.471 6.471 1,609 +0.12(+1.92%)
Jan 24, 2012 6.349 6.349 6.349 6.349 314 -0.05(-0.83%)
Jan 23, 2012 6.389 6.403 6.389 6.403 1,024 -0.09(-1.37%)
Jan 18, 2012 6.389 6.492 6.492 6.492 1,317 -0.08(-1.25%)
Jan 17, 2012 6.464 6.621 6.464 6.574 1,551 +0.11(+1.69%)
Jan 13, 2012 6.587 6.608 6.293 6.464 4,839 -0.18(-2.67%)
Jan 12, 2012 6.635 6.656 6.601 6.642 2,407 -0.01(-0.21%)
Jan 11, 2012 6.526 6.669 6.526 6.656 3,951 +0.16(+2.53%)
Jan 10, 2012 6.485 6.645 6.485 6.492 26,914 +0.05(+0.74%)
Jan 09, 2012 6.498 6.498 6.416 6.444 4,426 -0.03(-0.42%)
Jan 06, 2012 6.471 6.492 6.471 6.471 1,494 +0.01(+0.21%)
Jan 05, 2012 6.334 6.457 6.334 6.457 52,684 +0.10(+1.50%)
Jan 04, 2012 6.328 6.375 6.328 6.362 27,240 -0.01(-0.11%)
Dec 30, 2011 6.321 6.369 6.321 6.369 10,298 +0.04(+0.65%)
Dec 29, 2011 6.321 6.356 6.321 6.328 15,693 +0.01(+0.11%)
Dec 28, 2011 6.321 6.348 6.321 6.321 989 -0.01(-0.22%)
Dec 27, 2011 6.321 6.389 6.321 6.334 6,733 -0.03(-0.43%)
Dec 23, 2011 6.334 6.375 6.322 6.362 3,036 -0.03(-0.53%)
Dec 21, 2011 6.375 6.396 6.375 6.396 5,364 +0.01(+0.21%)
Dec 20, 2011 6.389 6.403 6.355 6.382 1,756 +0.01(+0.11%)
Dec 19, 2011 6.334 6.396 6.321 6.375 139,837 +0.05(+0.76%)
Dec 16, 2011 6.334 6.389 6.328 6.328 9,847 -0.01(-0.22%)
Dec 15, 2011 6.382 6.389 6.287 6.341 38,124 +0.01(+0.22%)
Dec 14, 2011 6.287 6.389 6.287 6.328 13,479 +0.03(+0.43%)
Dec 13, 2011 6.293 6.389 6.287 6.300 3,828 -0.02(-0.32%)
Dec 12, 2011 6.369 6.382 6.321 6.321 8,327 -0.05(-0.75%)
Dec 09, 2011 6.239 6.382 6.239 6.369 1,243 +0.05(+0.87%)
Dec 08, 2011 6.321 6.341 6.259 6.314 1,290 -0.01(-0.11%)
Dec 07, 2011 6.389 6.389 6.280 6.321 439 -0.06(-0.96%)
Dec 06, 2011 6.259 6.382 6.259 6.382 1,047 +0.12(+1.97%)
Dec 05, 2011 6.348 6.389 6.252 6.259 31,393 +0.00(+0.00%)
Dec 02, 2011 6.218 6.259 6.218 6.259 3,528 -0.01(-0.11%)
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.