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 )

12.60 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 (%)
Aug 29, 2003 9.039 9.039 9.039 9.039 1,787 +0.00(+0.00%)
Aug 28, 2003 8.914 9.042 8.914 9.039 7,821 -0.02(-0.20%)
Aug 27, 2003 8.890 9.066 8.890 9.057 29,275 -0.06(-0.62%)
Aug 26, 2003 8.955 9.114 8.952 9.114 9,386 +0.16(+1.77%)
Aug 25, 2003 8.949 9.087 8.893 8.955 3,575 +0.01(+0.07%)
Aug 22, 2003 9.114 9.114 8.949 8.949 6,480 -0.16(-1.80%)
Aug 21, 2003 9.128 9.128 9.099 9.114 6,704 +0.02(+0.20%)
Aug 20, 2003 9.099 9.099 9.048 9.096 51,623 -0.00(-0.03%)
Aug 19, 2003 9.099 9.099 9.027 9.099 4,022 +0.00(+0.00%)
Aug 18, 2003 9.054 9.099 9.054 9.099 4,246 +0.00(+0.00%)
Aug 15, 2003 9.021 9.099 8.949 9.099 7,151 +0.00(+0.00%)
Aug 14, 2003 9.099 9.099 9.099 9.099 4,246 +0.00(+0.00%)
Aug 13, 2003 9.061 9.099 9.057 9.099 13,632 +0.00(+0.00%)
Aug 12, 2003 9.027 9.155 9.027 9.099 21,006 +0.02(+0.20%)
Aug 11, 2003 9.024 9.084 9.024 9.081 10,056 +0.06(+0.66%)
Aug 08, 2003 8.988 9.084 8.937 9.021 8,045 -0.05(-0.56%)
Aug 07, 2003 8.982 9.072 8.982 9.072 6,257 +0.00(+0.03%)
Aug 06, 2003 8.949 9.099 8.949 9.069 269,961 +0.12(+1.33%)
Aug 05, 2003 8.994 8.994 8.920 8.949 54,975 -0.01(-0.17%)
Aug 04, 2003 9.099 9.099 8.964 8.964 210,516 -0.06(-0.69%)
Aug 01, 2003 9.096 9.066 8.979 9.027 670 -0.07(-0.75%)
Jul 31, 2003 9.099 9.099 9.033 9.096 14,973 -0.00(-0.03%)
Jul 30, 2003 8.959 9.099 8.959 9.099 4,693 +0.07(+0.73%)
Jul 29, 2003 9.066 9.099 8.952 9.033 123,136 +0.07(+0.80%)
Jul 28, 2003 9.048 9.099 8.940 8.961 86,038 -0.09(-1.02%)
Jul 25, 2003 8.971 9.099 8.970 9.054 5,586 +0.03(+0.36%)
Jul 24, 2003 9.099 9.099 8.958 9.021 7,374 -0.06(-0.62%)
Jul 23, 2003 9.096 9.099 9.030 9.078 28,158 +0.01(+0.10%)
Jul 22, 2003 9.045 9.069 8.982 9.069 8,045 +0.08(+0.93%)
Jul 21, 2003 8.952 9.063 8.854 8.985 12,738 +0.05(+0.57%)
Jul 18, 2003 8.929 8.985 8.929 8.935 5,363 -0.04(-0.50%)
Jul 17, 2003 8.994 9.099 8.943 8.979 9,386 -0.06(-0.66%)
Jul 16, 2003 9.099 9.099 9.021 9.039 10,950 +0.01(+0.07%)
Jul 15, 2003 9.042 9.045 8.985 9.033 4,022 -0.06(-0.66%)
Jul 14, 2003 9.093 9.096 9.009 9.093 6,480 +0.02(+0.23%)
Jul 11, 2003 9.054 9.072 9.003 9.072 6,927 +0.02(+0.20%)
Jul 10, 2003 8.953 9.057 8.714 9.054 20,336 +0.10(+1.17%)
Jul 09, 2003 8.830 8.949 8.818 8.949 44,472 +0.12(+1.39%)
Jul 08, 2003 8.830 8.830 8.758 8.827 15,866 +0.03(+0.34%)
Jul 07, 2003 8.785 8.797 8.785 8.797 4,022 +0.02(+0.24%)
Jul 03, 2003 8.776 8.821 8.726 8.776 4,246 +0.02(+0.27%)
Jul 02, 2003 8.827 8.827 8.666 8.753 12,190 -0.02(-0.20%)
Jul 01, 2003 8.785 8.824 8.392 8.770 32,404 +0.02(+0.20%)
Jun 30, 2003 8.884 8.943 8.642 8.753 166,267 -0.14(-1.61%)
Jun 27, 2003 8.821 8.943 8.794 8.896 48,047 +0.07(+0.81%)
Jun 26, 2003 8.884 8.884 8.815 8.824 13,855 -0.06(-0.70%)
Jun 25, 2003 8.848 8.994 8.839 8.887 18,325 +0.04(+0.47%)
Jun 24, 2003 9.134 9.134 8.842 8.845 29,946 -0.07(-0.74%)
Jun 23, 2003 9.024 9.245 8.911 8.911 24,806 -0.10(-1.06%)
Jun 20, 2003 9.072 9.128 8.976 9.006 5,363 -0.09(-1.02%)
Jun 19, 2003 9.099 9.248 9.069 9.099 18,772 +0.04(+0.39%)
Jun 18, 2003 9.075 9.111 8.949 9.063 14,079 -0.05(-0.52%)
Jun 17, 2003 9.024 9.245 9.024 9.111 16,537 +0.09(+0.96%)
Jun 16, 2003 8.964 9.090 8.964 9.024 16,984 -0.06(-0.66%)
Jun 13, 2003 8.955 9.099 8.949 9.084 19,666 +0.09(+1.03%)
Jun 12, 2003 9.048 9.137 8.949 8.991 12,067 +0.00(+0.00%)
Jun 11, 2003 8.890 9.015 8.887 8.991 75,982 +0.07(+0.80%)
Jun 10, 2003 8.878 8.920 8.878 8.920 13,185 +0.01(+0.07%)
Jun 09, 2003 8.935 8.920 8.872 8.914 5,810 -0.02(-0.23%)
Jun 06, 2003 8.937 8.949 8.935 8.935 19,219 +0.00(+0.00%)
Jun 05, 2003 9.024 9.024 8.935 8.935 13,185 -0.05(-0.60%)
Jun 04, 2003 8.961 9.072 8.961 8.988 26,370 -0.03(-0.30%)
Jun 03, 2003 8.935 9.093 8.935 9.015 29,946 +0.08(+0.90%)
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.