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, 2011 5.787 5.951 5.787 5.951 4,234 +0.10(+1.63%)
Sep 29, 2011 5.835 5.855 5.787 5.855 139,341 +0.07(+1.30%)
Sep 28, 2011 5.746 5.883 5.719 5.780 35,001 +0.06(+1.07%)
Sep 27, 2011 5.624 5.760 5.549 5.719 19,731 +0.17(+3.07%)
Sep 26, 2011 5.464 5.576 5.460 5.549 72,191 +0.09(+1.62%)
Sep 23, 2011 5.529 5.556 5.447 5.460 42,885 -0.02(-0.37%)
Sep 22, 2011 5.522 5.610 5.467 5.481 52,706 -0.14(-2.54%)
Sep 21, 2011 5.719 5.726 5.624 5.624 12,375 -0.05(-0.84%)
Sep 20, 2011 5.712 5.787 5.671 5.671 84,012 -0.02(-0.36%)
Sep 19, 2011 5.576 5.740 5.522 5.692 8,818 +0.01(+0.12%)
Sep 16, 2011 5.610 5.712 5.610 5.685 17,237 +0.10(+1.71%)
Sep 15, 2011 5.529 5.617 5.515 5.590 22,117 +0.01(+0.12%)
Sep 14, 2011 5.603 5.631 5.529 5.583 12,562 +0.05(+0.86%)
Sep 13, 2011 5.501 5.597 5.501 5.535 7,072 +0.03(+0.62%)
Sep 12, 2011 5.597 5.597 5.501 5.501 10,044 -0.10(-1.82%)
Sep 09, 2011 5.583 5.644 5.583 5.603 7,660 +0.02(+0.37%)
Sep 08, 2011 5.624 5.658 5.583 5.583 10,868 -0.10(-1.68%)
Sep 07, 2011 5.903 5.957 5.617 5.678 15,339 -0.15(-2.57%)
Sep 06, 2011 5.692 5.937 5.617 5.828 14,405 +0.21(+3.76%)
Sep 02, 2011 5.637 5.713 5.617 5.617 25,184 -0.07(-1.20%)
Sep 01, 2011 5.712 5.733 5.651 5.685 18,506 -0.03(-0.48%)
Aug 31, 2011 5.637 5.719 5.583 5.712 9,065 +0.13(+2.32%)
Aug 30, 2011 5.515 5.583 5.488 5.583 25,839 +0.07(+1.36%)
Aug 29, 2011 5.433 5.515 5.392 5.508 27,909 +0.01(+0.12%)
Aug 26, 2011 5.481 5.563 5.460 5.501 3,125 -0.01(-0.12%)
Aug 25, 2011 5.569 5.610 5.450 5.508 38,838 -0.01(-0.12%)
Aug 24, 2011 5.515 5.576 5.508 5.515 3,548 -0.13(-2.29%)
Aug 23, 2011 5.651 5.651 5.631 5.644 881 +0.02(+0.36%)
Aug 22, 2011 5.535 5.624 5.522 5.624 5,535 +0.01(+0.12%)
Aug 19, 2011 5.610 5.726 5.516 5.617 56,743 -0.07(-1.32%)
Aug 18, 2011 5.637 5.780 5.637 5.692 12,861 +0.02(+0.36%)
Aug 17, 2011 5.706 5.719 5.658 5.671 12,521 -0.05(-0.82%)
Aug 16, 2011 5.604 5.719 5.597 5.718 6,268 +0.07(+1.31%)
Aug 15, 2011 5.597 5.645 5.577 5.645 5,968 +0.01(+0.24%)
Aug 12, 2011 5.658 5.658 5.563 5.631 22,678 +0.05(+0.97%)
Aug 11, 2011 5.427 5.767 5.427 5.577 19,371 +0.14(+2.62%)
Aug 10, 2011 5.502 5.563 5.394 5.434 32,573 -0.14(-2.55%)
Aug 09, 2011 5.461 5.577 5.427 5.577 54,599 +0.08(+1.48%)
Aug 08, 2011 5.495 5.889 5.495 5.495 22,584 -0.01(-0.12%)
Aug 05, 2011 5.746 5.746 5.427 5.502 26,049 -0.24(-4.14%)
Aug 04, 2011 5.787 5.868 5.638 5.739 85,266 -0.05(-0.94%)
Aug 03, 2011 5.780 5.875 5.780 5.794 1,618 +0.01(+0.23%)
Aug 02, 2011 5.773 5.807 5.767 5.780 6,624 -0.03(-0.47%)
Aug 01, 2011 5.665 5.868 5.658 5.807 7,222 +0.05(+0.94%)
Jul 29, 2011 5.679 5.855 5.665 5.753 11,262 +0.12(+2.05%)
Jul 28, 2011 5.638 5.807 5.638 5.638 16,240 -0.16(-2.69%)
Jul 27, 2011 5.699 5.875 5.672 5.794 15,093 -0.01(-0.12%)
Jul 26, 2011 5.841 5.916 5.767 5.801 7,187 -0.01(-0.23%)
Jul 25, 2011 5.814 5.855 5.767 5.814 23,800 +0.00(+0.00%)
Jul 22, 2011 5.801 5.929 5.699 5.814 61,188 +0.14(+2.39%)
Jul 21, 2011 5.651 5.726 5.597 5.678 27,214 +0.10(+1.82%)
Jul 20, 2011 5.550 5.685 5.461 5.577 28,548 +0.01(+0.24%)
Jul 19, 2011 5.597 5.699 5.563 5.563 14,468 -0.02(-0.30%)
Jul 18, 2011 5.590 5.597 5.509 5.580 7,222 -0.00(-0.06%)
Jul 15, 2011 5.590 5.624 5.563 5.583 10,335 +0.09(+1.61%)
Jul 14, 2011 5.488 5.597 5.461 5.495 10,929 -0.04(-0.74%)
Jul 13, 2011 5.488 5.563 5.478 5.536 4,392 +0.04(+0.74%)
Jul 12, 2011 5.495 5.597 5.461 5.495 19,185 -0.02(-0.37%)
Jul 11, 2011 5.502 5.590 5.502 5.516 2,998 -0.07(-1.33%)
Jul 08, 2011 5.550 5.597 5.495 5.590 8,361 +0.02(+0.36%)
Jul 07, 2011 5.529 5.678 5.516 5.570 6,433 +0.03(+0.49%)
Jul 06, 2011 5.516 5.550 5.428 5.543 3,926 +0.05(+0.86%)
Jul 05, 2011 5.495 5.563 5.475 5.495 13,582 +0.01(+0.13%)
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.