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, 2009 4.431 4.458 4.267 4.458 32,460 -0.01(-0.15%)
Apr 29, 2009 4.237 4.727 4.237 4.465 16,830 -0.17(-3.62%)
Apr 28, 2009 4.700 4.807 4.391 4.633 6,416 +0.06(+1.32%)
Apr 27, 2009 4.700 4.700 4.572 4.572 770 -0.04(-0.87%)
Apr 24, 2009 4.384 4.613 4.384 4.613 4,170 +0.01(+0.17%)
Apr 22, 2009 4.586 4.605 4.605 4.605 6,255 +0.02(+0.41%)
Apr 21, 2009 4.532 5.022 4.472 4.586 11,151 +0.01(+0.15%)
Apr 20, 2009 4.371 4.579 4.371 4.579 1,325 +0.21(+4.76%)
Apr 17, 2009 4.371 4.371 4.371 4.371 148 +0.01(+0.15%)
Apr 16, 2009 4.371 4.534 4.297 4.364 6,621 +0.00(+0.00%)
Apr 15, 2009 4.357 4.364 4.357 4.364 2,301 -0.07(-1.52%)
Apr 14, 2009 4.129 4.465 4.129 4.431 16,265 +0.42(+10.55%)
Apr 13, 2009 3.431 4.284 3.357 4.008 12,522 +0.32(+8.55%)
Apr 09, 2009 3.599 3.726 3.592 3.693 27,132 +0.21(+6.18%)
Apr 08, 2009 3.491 3.491 3.478 3.478 297 +0.01(+0.39%)
Apr 07, 2009 3.424 3.686 3.424 3.464 2,978 +0.02(+0.58%)
Apr 06, 2009 3.444 3.451 3.384 3.444 595 -0.04(-1.16%)
Apr 03, 2009 3.451 3.525 3.424 3.485 4,617 -0.04(-1.14%)
Apr 02, 2009 3.370 3.525 3.370 3.525 1,936 +0.11(+3.14%)
Apr 01, 2009 3.478 3.552 3.417 3.417 1,875 -0.11(-3.23%)
Mar 31, 2009 3.323 3.592 3.323 3.532 4,660 +0.24(+7.13%)
Mar 30, 2009 3.391 3.424 3.075 3.297 38,326 -0.06(-1.80%)
Mar 26, 2009 3.518 3.518 3.343 3.357 1,008 -0.09(-2.72%)
Mar 25, 2009 3.626 3.626 3.438 3.451 446 -0.25(-6.72%)
Mar 24, 2009 3.538 3.753 3.532 3.699 3,406 +0.17(+4.75%)
Mar 20, 2009 3.552 3.679 3.532 3.532 4,170 -0.18(-4.88%)
Mar 19, 2009 3.216 3.981 3.659 3.713 22,341 +0.13(+3.56%)
Mar 18, 2009 3.216 3.968 3.216 3.585 2,216 +0.20(+5.90%)
Mar 17, 2009 3.364 3.576 3.364 3.386 1,117 -0.04(-1.13%)
Mar 16, 2009 3.236 3.424 3.236 3.424 60,469 +0.00(+0.00%)
Mar 13, 2009 3.102 3.424 3.102 3.424 893 +0.21(+6.69%)
Mar 12, 2009 3.095 3.213 3.095 3.209 631 -0.06(-1.85%)
Mar 11, 2009 3.021 3.290 3.021 3.270 792 +0.05(+1.67%)
Mar 10, 2009 3.021 3.216 3.021 3.216 7,905 +0.11(+3.45%)
Mar 09, 2009 3.243 3.290 3.109 3.109 875 -0.11(-3.54%)
Mar 06, 2009 3.203 3.256 3.062 3.223 10,629 +0.19(+6.43%)
Mar 05, 2009 3.028 3.028 3.028 3.028 1,699 -0.02(-0.66%)
Mar 04, 2009 3.021 3.129 3.021 3.048 12,362 +0.08(+2.71%)
Mar 02, 2009 2.887 2.968 2.820 2.968 5,583 +0.14(+4.99%)
Feb 27, 2009 2.827 2.853 2.686 2.827 5,960 -0.13(-4.32%)
Feb 26, 2009 2.813 2.954 2.813 2.954 2,013 +0.00(+0.00%)
Feb 25, 2009 3.021 3.021 2.887 2.954 18,727 +0.10(+3.53%)
Feb 24, 2009 2.853 3.109 2.853 2.853 1,933 +0.01(+0.24%)
Feb 23, 2009 2.793 2.921 2.686 2.847 3,428 -0.11(-3.64%)
Feb 20, 2009 3.001 3.001 2.686 2.954 17,388 +0.23(+8.37%)
Feb 19, 2009 2.733 2.733 2.686 2.726 2,542 -0.03(-0.98%)
Feb 18, 2009 2.753 2.753 2.753 2.753 297 -0.39(-12.43%)
Feb 17, 2009 3.144 3.144 3.144 3.144 148 +0.31(+10.95%)
Feb 13, 2009 3.276 3.357 2.833 2.833 1,337 -0.05(-1.86%)
Feb 12, 2009 2.887 2.887 2.887 2.887 148 -0.13(-4.44%)
Feb 11, 2009 2.894 3.021 2.894 3.021 297 -0.02(-0.55%)
Feb 09, 2009 2.954 3.038 3.038 3.038 2,829 +0.28(+10.10%)
Feb 06, 2009 2.719 3.021 2.719 2.759 3,872 +0.07(+2.75%)
Feb 05, 2009 2.686 2.686 2.686 2.686 260 -0.07(-2.68%)
Feb 04, 2009 2.759 2.759 2.759 2.759 148 -0.17(-5.73%)
Feb 03, 2009 3.055 3.055 2.927 2.927 1,403 -0.09(-3.11%)
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.