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 )

12.54 -0.01 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2012 7.497 7.545 7.340 7.504 85,253 +0.03(+0.46%)
Apr 27, 2012 7.552 7.552 7.442 7.470 13,412 -0.08(-1.00%)
Apr 26, 2012 7.545 7.545 7.531 7.545 12,078 +0.00(+0.00%)
Apr 25, 2012 7.545 7.545 7.463 7.545 10,089 +0.01(+0.18%)
Apr 24, 2012 7.545 7.552 7.484 7.532 40,923 +0.06(+0.83%)
Apr 23, 2012 7.470 7.511 7.456 7.470 6,312 -0.03(-0.46%)
Apr 20, 2012 7.497 7.511 7.484 7.504 5,102 +0.03(+0.46%)
Apr 19, 2012 7.415 7.511 7.333 7.470 5,758 +0.09(+1.21%)
Apr 18, 2012 7.477 7.511 7.319 7.381 8,365 -0.12(-1.65%)
Apr 17, 2012 7.477 7.511 7.454 7.504 15,489 +0.03(+0.37%)
Apr 16, 2012 7.477 7.511 7.416 7.477 14,785 +0.05(+0.65%)
Apr 13, 2012 7.477 7.477 7.223 7.429 11,954 -0.03(-0.46%)
Apr 12, 2012 7.429 7.477 7.388 7.463 5,793 -0.01(-0.09%)
Apr 11, 2012 7.436 7.477 7.367 7.470 6,366 +0.00(+0.00%)
Apr 10, 2012 7.374 7.470 7.264 7.470 4,692 +0.02(+0.28%)
Apr 09, 2012 7.244 7.456 7.113 7.449 6,778 -0.03(-0.37%)
Apr 05, 2012 7.353 7.477 7.353 7.477 8,212 +0.13(+1.77%)
Apr 04, 2012 7.305 7.456 7.052 7.346 4,125 -0.10(-1.38%)
Apr 03, 2012 7.470 7.477 7.408 7.449 11,237 -0.03(-0.37%)
Apr 02, 2012 7.497 7.545 7.415 7.477 9,216 -0.02(-0.27%)
Mar 30, 2012 7.497 7.545 7.408 7.497 5,608 +0.03(+0.37%)
Mar 29, 2012 7.436 7.511 7.415 7.470 2,304 +0.06(+0.83%)
Mar 28, 2012 7.244 7.484 7.244 7.408 11,213 +0.16(+2.27%)
Mar 27, 2012 7.230 7.250 7.161 7.244 2,046 +0.04(+0.57%)
Mar 26, 2012 7.168 7.257 7.168 7.202 4,665 +0.08(+1.16%)
Mar 23, 2012 7.202 7.202 7.120 7.120 9,413 -0.13(-1.80%)
Mar 22, 2012 7.196 7.250 7.147 7.250 2,097 +0.05(+0.67%)
Mar 21, 2012 7.106 7.244 7.093 7.202 18,202 +0.07(+0.96%)
Mar 20, 2012 7.209 7.545 7.134 7.134 36,615 -0.12(-1.70%)
Mar 19, 2012 7.141 7.278 7.072 7.257 6,382 +0.10(+1.44%)
Mar 16, 2012 7.099 7.278 7.072 7.154 7,405 +0.02(+0.29%)
Mar 15, 2012 7.230 7.528 7.100 7.134 2,743 -0.07(-0.95%)
Mar 14, 2012 7.093 7.202 7.093 7.202 1,035 +0.08(+1.06%)
Mar 13, 2012 7.038 7.312 6.969 7.127 30,897 +0.08(+1.07%)
Mar 12, 2012 6.962 7.058 6.955 7.051 12,094 +0.09(+1.28%)
Mar 09, 2012 6.935 6.966 6.935 6.962 9,369 -0.01(-0.10%)
Mar 08, 2012 6.962 6.983 6.919 6.969 2,829 +0.01(+0.20%)
Mar 07, 2012 6.955 7.079 6.955 6.955 63,250 +0.00(+0.00%)
Mar 06, 2012 6.969 7.010 6.942 6.955 8,803 -0.06(-0.88%)
Mar 05, 2012 7.045 7.134 6.990 7.017 4,640 -0.05(-0.68%)
Mar 02, 2012 7.045 7.161 7.024 7.065 1,603 +0.09(+1.28%)
Mar 01, 2012 6.894 7.449 6.894 6.976 12,668 -0.10(-1.36%)
Feb 29, 2012 7.127 7.127 6.921 7.072 5,595 -0.05(-0.77%)
Feb 28, 2012 7.182 7.230 7.099 7.127 3,249 +0.03(+0.48%)
Feb 27, 2012 6.969 7.182 6.969 7.093 35,134 +0.11(+1.57%)
Feb 24, 2012 7.065 7.065 6.955 6.983 11,008 -0.08(-1.07%)
Feb 23, 2012 6.846 7.058 6.846 7.058 9,075 +0.20(+2.90%)
Feb 22, 2012 6.846 6.859 6.846 6.859 4,373 +0.00(+0.00%)
Feb 21, 2012 6.839 6.859 6.832 6.859 89,870 +0.03(+0.40%)
Feb 17, 2012 6.743 6.859 6.681 6.832 14,365 +0.11(+1.63%)
Feb 15, 2012 6.660 6.722 6.722 6.722 2,624 +0.08(+1.24%)
Feb 14, 2012 6.722 6.733 6.640 6.640 35,138 -0.09(-1.33%)
Feb 13, 2012 6.612 6.743 6.606 6.729 31,977 +0.10(+1.55%)
Feb 10, 2012 6.551 6.626 6.551 6.626 5,606 +0.00(+0.00%)
Feb 09, 2012 6.490 6.626 6.490 6.626 4,011 +0.10(+1.57%)
Feb 08, 2012 6.578 6.606 6.435 6.524 14,359 -0.07(-1.04%)
Feb 07, 2012 6.524 6.592 6.524 6.592 18,745 -0.01(-0.10%)
Feb 06, 2012 6.428 6.599 6.428 6.599 4,832 +0.08(+1.15%)
Feb 03, 2012 6.572 6.572 6.524 6.524 6,646 -0.02(-0.31%)
Feb 02, 2012 6.544 6.544 6.421 6.544 66,639 +0.07(+1.05%)
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.