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 )

12.74 +0.16 (+1.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Apr 30, 2010 3.806 4.183 3.630 4.042 125,581 +0.17(+4.35%)
Apr 29, 2010 3.820 3.880 3.537 3.873 205,971 -0.01(-0.17%)
Apr 28, 2010 3.887 3.934 3.665 3.880 112,154 -0.03(-0.69%)
Apr 27, 2010 4.284 4.284 3.671 3.907 105,001 -0.44(-10.22%)
Apr 26, 2010 4.042 4.352 3.907 4.352 176,089 +0.31(+7.67%)
Apr 23, 2010 3.840 4.136 3.826 4.042 153,204 +0.15(+3.81%)
Apr 22, 2010 3.557 3.920 3.537 3.894 84,098 +0.33(+9.26%)
Apr 21, 2010 3.227 3.644 3.132 3.564 206,126 +0.36(+11.37%)
Apr 20, 2010 3.301 3.335 3.072 3.200 136,072 -0.07(-2.06%)
Apr 19, 2010 2.924 3.314 2.917 3.267 65,153 +0.29(+9.73%)
Apr 16, 2010 2.924 3.018 2.862 2.977 90,980 +0.05(+1.61%)
Apr 15, 2010 2.917 3.011 2.876 2.930 218,282 +0.01(+0.46%)
Apr 14, 2010 2.775 2.917 2.775 2.917 320,282 +0.16(+5.87%)
Apr 13, 2010 2.722 2.755 2.695 2.755 23,981 +0.06(+2.25%)
Apr 12, 2010 2.695 2.721 2.627 2.695 51,952 +0.00(+0.00%)
Apr 09, 2010 2.708 2.728 2.663 2.695 72,105 +0.02(+0.76%)
Apr 08, 2010 2.580 2.822 2.573 2.674 118,772 +0.13(+5.03%)
Apr 07, 2010 2.587 2.587 2.526 2.546 93,114 +0.00(+0.00%)
Apr 06, 2010 2.472 2.567 2.459 2.546 116,247 +0.11(+4.42%)
Apr 05, 2010 2.459 2.465 2.432 2.439 14,771 +0.00(+0.00%)
Apr 01, 2010 2.338 2.439 2.439 2.439 25,236 +0.09(+4.02%)
Mar 31, 2010 2.358 2.358 2.297 2.344 76,764 -0.01(-0.29%)
Mar 30, 2010 2.317 2.364 2.299 2.351 11,847 +0.06(+2.65%)
Mar 29, 2010 2.324 2.425 2.270 2.290 37,601 -0.03(-1.45%)
Mar 26, 2010 2.358 2.391 2.311 2.324 140,638 -0.04(-1.71%)
Mar 25, 2010 2.506 2.540 2.223 2.364 129,257 -0.07(-3.04%)
Mar 24, 2010 2.391 2.472 2.365 2.439 70,822 +0.05(+1.97%)
Mar 23, 2010 2.405 2.496 2.378 2.391 68,325 -0.01(-0.28%)
Mar 22, 2010 2.432 2.432 2.371 2.398 4,661 -0.03(-1.38%)
Mar 19, 2010 2.546 2.546 2.358 2.432 34,545 -0.04(-1.63%)
Mar 18, 2010 2.459 2.594 2.439 2.472 72,920 +0.05(+1.94%)
Mar 17, 2010 2.492 2.519 2.364 2.425 31,196 -0.00(-0.00%)
Mar 16, 2010 2.425 2.472 2.405 2.425 3,647 +0.00(+0.00%)
Mar 15, 2010 2.398 2.573 2.365 2.425 57,469 -0.06(-2.44%)
Mar 12, 2010 2.594 2.627 2.412 2.486 85,958 -0.07(-2.89%)
Mar 11, 2010 2.344 2.594 2.324 2.560 139,400 +0.26(+11.44%)
Mar 10, 2010 2.270 2.358 2.210 2.297 90,952 +0.05(+2.10%)
Mar 09, 2010 2.135 2.290 2.129 2.250 209,469 +0.12(+5.70%)
Mar 08, 2010 2.149 2.156 2.035 2.129 20,994 +0.03(+1.61%)
Mar 05, 2010 2.210 2.358 2.095 2.095 98,475 -0.06(-2.81%)
Mar 04, 2010 2.216 2.216 2.129 2.156 22,172 -0.03(-1.54%)
Mar 03, 2010 2.223 2.290 2.189 2.189 14,350 +0.00(+0.00%)
Mar 02, 2010 2.135 2.216 2.082 2.189 38,430 +0.00(+0.00%)
Mar 01, 2010 2.135 2.189 2.088 2.189 10,976 +0.00(+0.00%)
Feb 26, 2010 2.149 2.212 2.115 2.189 23,172 +0.10(+4.84%)
Feb 25, 2010 2.122 2.135 2.088 2.088 57,720 -0.05(-2.21%)
Feb 24, 2010 2.156 2.263 2.115 2.135 76,091 +0.03(+1.28%)
Feb 23, 2010 2.102 2.175 2.088 2.108 84,479 +0.08(+3.99%)
Feb 22, 2010 2.081 2.081 2.014 2.028 18,689 -0.05(-2.58%)
Feb 19, 2010 2.021 2.162 2.021 2.081 47,829 -0.01(-0.64%)
Feb 18, 2010 2.216 2.249 2.068 2.095 34,412 -0.15(-6.87%)
Feb 17, 2010 2.175 2.249 2.135 2.249 38,647 +0.11(+5.02%)
Feb 16, 2010 2.169 2.202 2.081 2.142 100,102 -0.01(-0.31%)
Feb 12, 2010 1.974 2.149 2.149 2.149 88,619 +0.13(+6.67%)
Feb 11, 2010 2.068 2.068 1.947 2.014 79,849 -0.05(-2.28%)
Feb 10, 2010 2.149 2.175 2.048 2.061 133,927 -0.05(-2.23%)
Feb 09, 2010 2.222 2.222 2.034 2.108 35,742 +0.05(+2.28%)
Feb 08, 2010 2.048 2.102 2.008 2.061 51,929 +0.03(+1.66%)
Feb 05, 2010 2.028 2.068 1.846 2.028 178,134 +0.02(+1.00%)
Feb 04, 2010 2.256 2.256 1.954 2.008 425,546 -0.30(-13.08%)
Feb 03, 2010 2.283 2.316 2.202 2.310 91,923 -0.03(-1.43%)
Feb 02, 2010 2.330 2.357 2.128 2.343 85,359 -0.01(-0.29%)
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.