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 )

12.80 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 6, 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 (%)
Sep 30, 2009 5.605 5.866 5.383 5.417 28,606 +0.01(+0.12%)
Sep 29, 2009 5.746 5.799 5.410 5.410 5,512 -0.06(-1.10%)
Sep 28, 2009 5.437 5.704 5.370 5.470 3,730 -0.17(-3.09%)
Sep 25, 2009 5.705 5.705 5.386 5.645 1,698 +0.07(+1.20%)
Sep 24, 2009 5.712 6.155 5.504 5.578 4,389 +0.01(+0.12%)
Sep 23, 2009 5.484 5.967 5.484 5.571 31,808 -0.22(-3.88%)
Sep 22, 2009 5.840 6.128 5.484 5.796 45,169 +0.12(+2.19%)
Sep 21, 2009 6.336 6.336 5.477 5.672 16,103 -0.38(-6.32%)
Sep 18, 2009 6.598 6.598 6.054 6.054 22,030 -0.48(-7.30%)
Sep 17, 2009 6.444 6.712 6.316 6.531 4,801 -0.18(-2.70%)
Sep 16, 2009 6.679 6.766 6.229 6.712 10,279 -0.03(-0.40%)
Sep 15, 2009 6.913 6.913 6.108 6.739 20,011 +0.08(+1.21%)
Sep 14, 2009 6.860 6.927 6.437 6.658 9,687 -0.01(-0.10%)
Sep 10, 2009 6.692 6.665 6.665 6.665 20,857 +0.02(+0.30%)
Sep 09, 2009 6.363 6.652 6.363 6.645 5,163 +0.28(+4.32%)
Sep 08, 2009 6.205 6.370 5.913 6.370 5,661 +0.46(+7.84%)
Sep 04, 2009 5.900 5.907 5.900 5.907 1,936 +0.00(+0.00%)
Sep 03, 2009 5.840 5.907 5.806 5.907 3,428 +0.00(+0.00%)
Sep 02, 2009 5.907 5.907 5.907 5.907 744 -0.13(-2.11%)
Sep 01, 2009 5.531 6.242 5.403 6.034 12,568 +0.66(+12.37%)
Aug 31, 2009 5.370 5.370 5.370 5.370 148 -0.11(-2.08%)
Aug 27, 2009 5.578 5.484 5.484 5.484 6,555 +0.08(+1.49%)
Aug 26, 2009 5.437 5.678 5.168 5.403 26,014 -0.04(-0.74%)
Aug 25, 2009 5.135 5.517 4.980 5.444 36,607 +0.11(+2.01%)
Aug 24, 2009 4.702 5.336 4.702 5.336 16,674 +0.32(+6.28%)
Aug 21, 2009 4.759 5.289 4.584 5.021 19,323 +0.27(+5.65%)
Aug 20, 2009 4.558 5.021 4.497 4.752 15,084 -0.03(-0.70%)
Aug 19, 2009 4.705 4.786 4.405 4.786 12,225 +0.03(+0.56%)
Aug 18, 2009 4.470 4.766 4.396 4.759 19,064 +0.08(+1.72%)
Aug 17, 2009 4.195 4.766 4.195 4.678 5,725 +0.06(+1.31%)
Aug 14, 2009 4.786 4.880 4.591 4.618 8,790 -0.08(-1.71%)
Aug 13, 2009 4.558 4.732 4.417 4.698 43,444 +0.14(+3.09%)
Aug 12, 2009 4.954 5.007 4.235 4.558 60,787 -0.28(-5.69%)
Aug 11, 2009 5.088 5.766 4.678 4.833 30,856 -0.78(-13.88%)
Aug 10, 2009 5.638 5.732 5.504 5.611 184,829 -0.04(-0.71%)
Aug 07, 2009 5.014 5.752 4.913 5.652 25,568 +0.36(+6.72%)
Aug 06, 2009 5.068 5.296 4.940 5.296 17,337 +0.30(+5.91%)
Aug 05, 2009 5.014 5.014 4.826 5.000 12,689 +0.09(+1.92%)
Aug 04, 2009 5.296 5.296 4.846 4.907 59,199 -0.17(-3.43%)
Aug 03, 2009 5.041 5.235 4.766 5.081 55,236 -0.02(-0.39%)
Jul 31, 2009 4.698 5.101 4.698 5.101 71,025 +0.40(+8.42%)
Jul 30, 2009 4.524 4.705 4.423 4.705 81,412 +0.17(+3.85%)
Jul 29, 2009 4.235 4.531 4.175 4.531 36,781 +0.06(+1.35%)
Jul 28, 2009 4.302 4.470 4.041 4.470 41,635 +0.14(+3.26%)
Jul 27, 2009 3.692 4.524 3.510 4.329 49,022 +0.67(+18.35%)
Jul 24, 2009 3.799 3.799 3.584 3.658 15,692 -0.19(-4.89%)
Jul 23, 2009 3.470 3.859 3.369 3.846 87,025 +0.39(+11.26%)
Jul 22, 2009 3.450 3.490 3.437 3.457 16,090 +0.09(+2.59%)
Jul 21, 2009 3.490 3.490 3.369 3.369 13,262 -0.15(-4.38%)
Jul 20, 2009 3.517 3.524 3.517 3.524 2,979 +0.13(+3.96%)
Jul 16, 2009 3.551 3.390 3.390 3.390 5,512 -0.07(-1.94%)
Jul 15, 2009 3.524 3.537 3.457 3.457 5,361 +0.03(+0.98%)
Jul 14, 2009 3.497 3.497 3.369 3.423 8,791 -0.03(-0.97%)
Jul 13, 2009 3.598 3.598 3.457 3.457 1,491 -0.21(-5.68%)
Jul 09, 2009 3.665 3.665 3.665 3.665 0 +0.00(+0.00%)
Jul 08, 2009 3.759 3.759 3.658 3.665 4,767 -0.09(-2.50%)
Jul 07, 2009 3.759 3.759 3.759 3.759 446 +0.00(+0.00%)
Jul 06, 2009 3.799 3.826 3.625 3.759 24,134 +0.11(+2.94%)
Jul 02, 2009 3.651 3.765 3.631 3.651 5,257 -0.03(-0.91%)
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.