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 )

12.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2012 7.920 7.975 7.782 7.940 79,623 +0.04(+0.52%)
Jun 28, 2012 7.885 7.920 7.796 7.899 23,660 -0.02(-0.26%)
Jun 27, 2012 7.809 7.920 7.768 7.920 39,755 +0.09(+1.14%)
Jun 26, 2012 7.589 7.878 7.589 7.830 33,833 +0.28(+3.74%)
Jun 25, 2012 7.534 7.630 7.307 7.548 42,535 -0.12(-1.53%)
Jun 22, 2012 7.885 7.954 7.438 7.665 1,849,002 -0.17(-2.11%)
Jun 21, 2012 7.871 7.913 7.548 7.830 68,236 +0.03(+0.44%)
Jun 20, 2012 7.878 7.892 7.486 7.796 44,844 -0.08(-1.05%)
Jun 19, 2012 7.789 7.920 7.692 7.878 36,691 +0.08(+1.06%)
Jun 18, 2012 7.775 7.878 7.575 7.796 46,694 -0.12(-1.57%)
Jun 15, 2012 7.720 7.920 7.624 7.920 37,810 +0.17(+2.22%)
Jun 14, 2012 7.679 7.816 7.465 7.747 40,055 +0.02(+0.27%)
Jun 13, 2012 7.699 7.816 7.431 7.727 11,289 +0.29(+3.89%)
Jun 12, 2012 7.465 7.741 7.376 7.438 31,157 -0.18(-2.35%)
Jun 11, 2012 7.961 8.078 7.548 7.617 30,572 -0.03(-0.36%)
Jun 08, 2012 7.672 8.133 7.534 7.644 53,246 +0.17(+2.30%)
Jun 07, 2012 7.851 7.975 7.327 7.472 30,792 -0.39(-4.99%)
Jun 06, 2012 7.672 7.989 7.672 7.865 57,801 +0.19(+2.51%)
Jun 05, 2012 7.341 7.679 7.341 7.672 36,798 +0.30(+4.01%)
Jun 04, 2012 7.472 7.472 7.376 7.376 35,380 -0.03(-0.37%)
Jun 01, 2012 7.431 7.534 7.348 7.403 4,899 -0.03(-0.46%)
May 31, 2012 7.451 7.451 7.396 7.438 12,909 +0.00(+0.00%)
May 30, 2012 7.403 7.541 7.403 7.438 14,605 +0.02(+0.28%)
May 29, 2012 7.506 7.672 7.410 7.417 51,570 -0.03(-0.46%)
May 25, 2012 7.644 7.679 7.410 7.451 10,774 -0.19(-2.52%)
May 24, 2012 7.603 7.747 7.589 7.644 18,524 +0.01(+0.18%)
May 23, 2012 7.417 7.672 7.410 7.630 29,079 +0.10(+1.37%)
May 22, 2012 7.555 7.575 7.458 7.527 31,836 -0.01(-0.18%)
May 21, 2012 7.465 7.582 7.317 7.541 37,897 +0.10(+1.30%)
May 18, 2012 7.575 7.618 7.403 7.444 14,474 -0.04(-0.55%)
May 17, 2012 7.679 7.706 7.403 7.486 19,047 -0.12(-1.54%)
May 16, 2012 7.878 7.885 7.417 7.603 38,169 -0.21(-2.73%)
May 15, 2012 7.734 7.961 7.734 7.816 27,018 +0.13(+1.70%)
May 14, 2012 7.465 7.899 7.465 7.686 19,302 +0.15(+2.01%)
May 11, 2012 7.520 7.575 7.507 7.534 16,089 -0.03(-0.45%)
May 10, 2012 7.541 7.575 7.438 7.568 10,668 +0.08(+1.01%)
May 09, 2012 7.458 7.575 7.265 7.493 50,908 -0.02(-0.27%)
May 08, 2012 7.527 7.548 7.500 7.513 13,912 +0.02(+0.27%)
May 07, 2012 7.479 7.548 7.410 7.493 5,608 +0.05(+0.65%)
May 04, 2012 7.500 7.554 7.431 7.445 26,196 -0.07(-0.91%)
May 03, 2012 7.506 7.520 7.486 7.513 11,187 +0.00(+0.00%)
May 02, 2012 7.369 7.548 7.342 7.513 23,902 +0.05(+0.64%)
May 01, 2012 7.465 7.548 7.321 7.465 76,407 -0.04(-0.55%)
Apr 30, 2012 7.500 7.548 7.342 7.506 85,227 +0.03(+0.46%)
Apr 27, 2012 7.554 7.554 7.445 7.472 13,408 -0.08(-1.00%)
Apr 26, 2012 7.548 7.548 7.533 7.548 12,074 +0.00(+0.00%)
Apr 25, 2012 7.548 7.548 7.465 7.548 10,086 +0.01(+0.18%)
Apr 24, 2012 7.548 7.554 7.486 7.534 40,910 +0.06(+0.83%)
Apr 23, 2012 7.472 7.513 7.458 7.472 6,310 -0.03(-0.46%)
Apr 20, 2012 7.500 7.513 7.486 7.506 5,100 +0.03(+0.46%)
Apr 19, 2012 7.417 7.513 7.335 7.472 5,756 +0.09(+1.21%)
Apr 18, 2012 7.479 7.513 7.321 7.383 8,362 -0.12(-1.65%)
Apr 17, 2012 7.479 7.513 7.456 7.506 15,484 +0.03(+0.37%)
Apr 16, 2012 7.479 7.513 7.418 7.479 14,781 +0.05(+0.65%)
Apr 13, 2012 7.479 7.479 7.225 7.431 11,950 -0.03(-0.46%)
Apr 12, 2012 7.431 7.479 7.390 7.465 5,791 -0.01(-0.09%)
Apr 11, 2012 7.438 7.479 7.369 7.472 6,364 +0.00(+0.00%)
Apr 10, 2012 7.376 7.472 7.266 7.472 4,691 +0.02(+0.28%)
Apr 09, 2012 7.246 7.458 7.115 7.452 6,776 -0.03(-0.37%)
Apr 05, 2012 7.356 7.479 7.356 7.479 8,209 +0.13(+1.77%)
Apr 04, 2012 7.307 7.458 7.054 7.349 4,124 -0.10(-1.38%)
Apr 03, 2012 7.472 7.479 7.410 7.452 11,233 -0.03(-0.37%)
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.