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 )

12.46 -0.05 (-0.40%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 14, 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 (%)
Jun 30, 2010 3.278 3.473 3.237 3.237 31,201 -0.03(-1.03%)
Jun 29, 2010 3.379 3.379 3.271 3.271 81,544 -0.28(-7.97%)
Jun 25, 2010 3.352 3.716 3.305 3.554 45,273 +0.18(+5.40%)
Jun 24, 2010 3.338 3.608 3.271 3.372 46,610 +0.03(+1.01%)
Jun 23, 2010 3.440 3.554 3.338 3.338 81,693 -0.15(-4.26%)
Jun 22, 2010 3.541 3.669 3.473 3.487 40,423 -0.07(-1.90%)
Jun 21, 2010 3.730 3.945 3.541 3.554 26,841 -0.10(-2.77%)
Jun 18, 2010 3.622 3.655 3.598 3.655 31,023 +0.02(+0.56%)
Jun 17, 2010 3.649 3.696 3.568 3.635 97,312 -0.06(-1.64%)
Jun 16, 2010 3.730 3.750 3.615 3.696 26,099 -0.09(-2.32%)
Jun 15, 2010 3.797 3.831 3.709 3.783 43,799 -0.03(-0.71%)
Jun 14, 2010 3.918 3.979 3.770 3.810 56,825 -0.03(-0.88%)
Jun 11, 2010 3.871 3.912 3.743 3.844 89,025 -0.01(-0.18%)
Jun 10, 2010 3.777 4.316 3.777 3.851 158,104 +0.07(+1.96%)
Jun 09, 2010 3.541 3.966 3.541 3.777 63,985 -0.03(-0.71%)
Jun 08, 2010 3.831 4.026 3.676 3.804 55,746 -0.04(-1.05%)
Jun 07, 2010 4.134 4.215 3.844 3.844 49,385 -0.30(-7.17%)
Jun 04, 2010 4.377 4.458 4.053 4.141 41,056 -0.24(-5.54%)
Jun 03, 2010 4.573 4.586 4.303 4.384 53,987 -0.16(-3.56%)
Jun 02, 2010 4.519 4.579 4.310 4.546 71,748 +0.10(+2.28%)
Jun 01, 2010 4.370 4.566 4.276 4.444 48,576 +0.00(+0.00%)
May 28, 2010 4.127 4.444 4.094 4.444 85,026 +0.32(+7.68%)
May 27, 2010 4.313 4.313 3.939 4.127 60,163 +0.19(+4.79%)
May 26, 2010 3.804 4.114 3.574 3.939 102,325 +0.17(+4.47%)
May 25, 2010 3.770 3.891 3.507 3.770 229,238 -0.04(-1.06%)
May 24, 2010 4.235 4.310 3.810 3.810 95,613 -0.32(-7.83%)
May 21, 2010 4.283 4.377 4.087 4.134 137,442 -0.25(-5.69%)
May 20, 2010 4.472 4.546 4.283 4.384 76,132 -0.26(-5.66%)
May 19, 2010 4.600 4.768 4.209 4.647 89,870 +0.02(+0.44%)
May 18, 2010 4.842 4.842 4.620 4.627 91,405 -0.12(-2.55%)
May 17, 2010 4.546 4.842 4.532 4.748 86,689 +0.18(+3.83%)
May 14, 2010 4.552 4.620 4.391 4.573 51,468 -0.07(-1.59%)
May 13, 2010 4.472 4.660 4.330 4.647 77,263 +0.10(+2.22%)
May 12, 2010 4.270 4.647 4.209 4.546 113,366 +0.24(+5.63%)
May 11, 2010 4.121 4.303 3.993 4.303 92,967 +0.24(+5.82%)
May 10, 2010 4.074 4.236 4.007 4.066 83,566 +0.13(+3.22%)
May 07, 2010 3.771 4.068 3.771 3.940 134,250 +0.15(+3.91%)
May 06, 2010 4.155 4.155 3.791 3.791 110,212 -0.31(-7.55%)
May 05, 2010 3.946 4.142 3.785 4.101 148,723 +0.06(+1.50%)
May 04, 2010 4.088 4.121 3.906 4.041 60,636 -0.09(-2.28%)
May 03, 2010 4.135 4.135 3.913 4.135 136,155 +0.09(+2.33%)
Apr 30, 2010 3.805 4.182 3.628 4.041 125,619 +0.17(+4.35%)
Apr 29, 2010 3.818 3.879 3.536 3.872 206,033 -0.01(-0.17%)
Apr 28, 2010 3.886 3.933 3.663 3.879 112,188 -0.03(-0.69%)
Apr 27, 2010 4.283 4.283 3.670 3.906 105,032 -0.44(-10.22%)
Apr 26, 2010 4.041 4.350 3.906 4.350 176,142 +0.31(+7.67%)
Apr 23, 2010 3.839 4.135 3.825 4.041 153,251 +0.15(+3.81%)
Apr 22, 2010 3.556 3.919 3.536 3.892 84,123 +0.33(+9.26%)
Apr 21, 2010 3.226 3.643 3.132 3.562 206,188 +0.36(+11.37%)
Apr 20, 2010 3.300 3.334 3.071 3.199 136,113 -0.07(-2.06%)
Apr 19, 2010 2.923 3.313 2.916 3.266 65,173 +0.29(+9.73%)
Apr 16, 2010 2.923 3.017 2.861 2.977 91,007 +0.05(+1.61%)
Apr 15, 2010 2.916 3.010 2.876 2.929 218,348 +0.01(+0.46%)
Apr 14, 2010 2.775 2.916 2.775 2.916 320,378 +0.16(+5.87%)
Apr 13, 2010 2.721 2.754 2.694 2.754 23,988 +0.06(+2.25%)
Apr 12, 2010 2.694 2.721 2.626 2.694 51,967 +0.00(+0.00%)
Apr 09, 2010 2.707 2.727 2.662 2.694 72,126 +0.02(+0.76%)
Apr 08, 2010 2.579 2.822 2.573 2.674 118,808 +0.13(+5.03%)
Apr 07, 2010 2.586 2.586 2.525 2.546 93,143 +0.00(+0.00%)
Apr 06, 2010 2.472 2.566 2.458 2.546 116,282 +0.11(+4.42%)
Apr 05, 2010 2.458 2.465 2.431 2.438 14,776 +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.