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 (%)
Sep 28, 2012 9.749 9.852 9.705 9.825 69,021 +0.08(+0.85%)
Sep 27, 2012 9.680 9.742 9.507 9.742 31,902 +0.13(+1.37%)
Sep 26, 2012 9.645 9.680 9.541 9.610 16,945 -0.03(-0.36%)
Sep 25, 2012 9.721 9.776 9.645 9.645 31,724 -0.11(-1.13%)
Sep 24, 2012 9.341 9.783 9.341 9.756 41,241 +0.03(+0.36%)
Sep 21, 2012 9.700 9.721 9.641 9.721 65,878 +0.08(+0.86%)
Sep 20, 2012 9.562 9.680 9.545 9.638 12,204 +0.00(+0.00%)
Sep 19, 2012 9.728 9.749 9.583 9.638 71,120 -0.06(-0.57%)
Sep 18, 2012 9.548 9.714 9.507 9.693 39,375 +0.19(+2.04%)
Sep 17, 2012 9.583 9.749 9.472 9.500 181,344 -0.03(-0.36%)
Sep 14, 2012 9.507 9.576 9.342 9.534 47,009 +0.08(+0.80%)
Sep 13, 2012 9.334 9.507 9.334 9.458 59,763 +0.15(+1.63%)
Sep 12, 2012 9.327 9.327 9.272 9.306 27,544 -0.01(-0.15%)
Sep 11, 2012 9.140 9.327 9.140 9.320 16,899 +0.17(+1.89%)
Sep 10, 2012 9.230 9.244 9.140 9.147 14,867 -0.08(-0.82%)
Sep 07, 2012 9.119 9.230 9.106 9.223 65,045 +0.10(+1.14%)
Sep 06, 2012 9.099 9.182 9.064 9.119 91,914 +0.05(+0.53%)
Sep 05, 2012 9.126 9.126 8.843 9.071 30,709 -0.06(-0.61%)
Sep 04, 2012 9.092 9.126 8.919 9.126 78,262 +0.01(+0.08%)
Aug 31, 2012 9.126 9.126 9.071 9.119 36,788 +0.06(+0.69%)
Aug 30, 2012 9.202 9.202 9.050 9.057 21,472 -0.14(-1.50%)
Aug 29, 2012 9.175 9.223 9.126 9.196 22,181 +0.05(+0.53%)
Aug 27, 2012 9.161 9.202 9.064 9.147 19,476 +0.01(+0.08%)
Aug 24, 2012 9.147 9.230 9.126 9.140 16,067 +0.01(+0.08%)
Aug 23, 2012 9.189 9.196 9.106 9.133 11,677 -0.06(-0.60%)
Aug 22, 2012 9.078 9.334 9.078 9.189 33,352 +0.10(+1.14%)
Aug 21, 2012 8.988 9.220 8.954 9.085 128,336 +0.10(+1.08%)
Aug 20, 2012 9.023 9.057 8.960 8.988 84,150 -0.02(-0.23%)
Aug 17, 2012 8.974 9.057 8.974 9.009 44,962 +0.00(+0.00%)
Aug 16, 2012 8.919 9.050 8.884 9.009 76,720 +0.06(+0.62%)
Aug 15, 2012 8.801 8.954 8.781 8.954 35,840 +0.15(+1.65%)
Aug 14, 2012 8.884 8.884 8.725 8.808 13,494 -0.03(-0.31%)
Aug 13, 2012 8.767 8.836 8.680 8.836 86,353 +0.11(+1.27%)
Aug 10, 2012 8.705 8.780 8.622 8.725 58,590 +0.05(+0.56%)
Aug 09, 2012 8.629 8.780 8.629 8.677 19,436 +0.03(+0.40%)
Aug 08, 2012 8.712 8.780 8.629 8.643 34,969 -0.03(-0.40%)
Aug 07, 2012 8.546 8.677 8.546 8.677 89,661 +0.12(+1.45%)
Aug 06, 2012 8.443 8.622 8.429 8.553 58,702 +0.08(+0.89%)
Aug 03, 2012 8.471 8.505 8.409 8.477 39,531 +0.06(+0.65%)
Aug 02, 2012 8.360 8.471 8.360 8.422 125,646 +0.03(+0.33%)
Aug 01, 2012 8.402 8.471 8.381 8.395 67,308 -0.03(-0.41%)
Jul 31, 2012 8.429 8.505 8.285 8.429 36,965 +0.02(+0.25%)
Jul 30, 2012 8.808 8.808 8.395 8.409 60,283 +0.08(+0.91%)
Jul 27, 2012 8.085 8.415 7.968 8.333 21,776 +0.28(+3.51%)
Jul 26, 2012 8.071 8.071 7.913 8.050 10,306 +0.01(+0.17%)
Jul 25, 2012 7.913 8.085 7.851 8.037 24,174 +0.19(+2.37%)
Jul 24, 2012 7.871 7.885 7.747 7.851 25,680 -0.06(-0.70%)
Jul 23, 2012 7.789 7.954 7.789 7.906 17,305 +0.05(+0.61%)
Jul 20, 2012 7.940 8.023 7.858 7.858 16,062 -0.15(-1.89%)
Jul 19, 2012 7.947 8.078 7.947 8.009 9,027 +0.01(+0.17%)
Jul 18, 2012 7.906 7.995 7.768 7.995 17,258 +0.01(+0.17%)
Jul 17, 2012 7.734 8.044 7.734 7.982 50,365 +0.28(+3.57%)
Jul 16, 2012 7.782 7.782 7.520 7.706 7,144 -0.08(-0.97%)
Jul 13, 2012 7.706 7.816 7.706 7.782 12,832 +0.07(+0.89%)
Jul 12, 2012 7.699 7.761 7.679 7.713 17,924 -0.03(-0.36%)
Jul 11, 2012 7.747 7.792 7.741 7.741 45,936 -0.02(-0.27%)
Jul 10, 2012 7.789 7.865 7.631 7.761 19,775 -0.09(-1.14%)
Jul 09, 2012 7.823 7.906 7.823 7.851 39,438 -0.05(-0.61%)
Jul 06, 2012 7.892 7.961 7.892 7.899 8,271 -0.06(-0.69%)
Jul 05, 2012 7.920 7.989 7.809 7.954 13,902 +0.03(+0.43%)
Jul 03, 2012 8.064 8.064 7.920 7.920 31,144 -0.09(-1.12%)
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.