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 )

12.46 -0.05 (-0.40%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 14, 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, 2003 8.970 9.057 8.955 8.958 7,960 -0.03(-0.33%)
Sep 29, 2003 8.970 9.003 8.967 8.988 5,585 +0.02(+0.27%)
Sep 26, 2003 8.955 9.027 8.952 8.964 8,489 -0.00(-0.03%)
Sep 25, 2003 8.946 9.045 8.946 8.967 8,042 -0.03(-0.30%)
Sep 24, 2003 9.030 9.030 8.994 8.994 12,064 -0.04(-0.40%)
Sep 23, 2003 8.958 9.042 8.958 9.030 8,936 -0.01(-0.13%)
Sep 22, 2003 8.973 9.072 8.943 9.042 7,149 -0.01(-0.10%)
Sep 19, 2003 9.025 9.101 8.958 9.051 21,670 -0.02(-0.23%)
Sep 18, 2003 8.997 9.101 8.970 9.072 43,980 +0.02(+0.23%)
Sep 17, 2003 8.919 9.101 8.919 9.051 10,947 -0.05(-0.56%)
Sep 16, 2003 9.101 9.110 9.048 9.101 12,001 +0.00(+0.00%)
Sep 15, 2003 9.101 9.101 8.970 9.101 20,777 +0.07(+0.83%)
Sep 12, 2003 8.952 9.101 8.952 9.027 3,574 -0.05(-0.53%)
Sep 11, 2003 8.991 9.101 8.991 9.074 8,042 +0.15(+1.64%)
Sep 10, 2003 9.022 9.101 8.916 8.928 12,957 -0.04(-0.40%)
Sep 09, 2003 9.101 9.101 8.964 8.964 4,021 -0.14(-1.51%)
Sep 08, 2003 9.048 9.101 9.048 9.101 7,595 +0.08(+0.89%)
Sep 05, 2003 9.054 9.116 8.985 9.021 58,756 -0.10(-1.05%)
Sep 04, 2003 9.122 9.122 8.967 9.116 89,587 -0.01(-0.07%)
Sep 03, 2003 9.058 9.122 9.039 9.122 10,947 -0.01(-0.07%)
Sep 02, 2003 9.057 9.131 8.970 9.128 37,979 +0.09(+0.96%)
Aug 29, 2003 9.042 9.042 9.042 9.042 1,787 +0.00(+0.00%)
Aug 28, 2003 8.916 9.045 8.916 9.042 7,819 -0.02(-0.20%)
Aug 27, 2003 8.892 9.069 8.892 9.060 29,266 -0.06(-0.62%)
Aug 26, 2003 8.958 9.116 8.955 9.116 9,383 +0.16(+1.77%)
Aug 25, 2003 8.952 9.089 8.895 8.958 3,574 +0.01(+0.07%)
Aug 22, 2003 9.116 9.116 8.952 8.952 6,478 -0.16(-1.80%)
Aug 21, 2003 9.131 9.131 9.101 9.116 6,702 +0.02(+0.20%)
Aug 20, 2003 9.101 9.101 9.051 9.098 51,607 -0.00(-0.03%)
Aug 19, 2003 9.101 9.101 9.030 9.101 4,021 +0.00(+0.00%)
Aug 18, 2003 9.057 9.101 9.057 9.101 4,244 +0.00(+0.00%)
Aug 15, 2003 9.024 9.101 8.952 9.101 7,149 +0.00(+0.00%)
Aug 14, 2003 9.101 9.101 9.101 9.101 4,244 +0.00(+0.00%)
Aug 13, 2003 9.064 9.101 9.060 9.101 13,628 +0.00(+0.00%)
Aug 12, 2003 9.030 9.158 9.030 9.101 21,000 +0.02(+0.20%)
Aug 11, 2003 9.027 9.086 9.027 9.083 10,053 +0.06(+0.66%)
Aug 08, 2003 8.991 9.086 8.940 9.024 8,042 -0.05(-0.56%)
Aug 07, 2003 8.985 9.074 8.985 9.074 6,255 +0.00(+0.03%)
Aug 06, 2003 8.952 9.101 8.952 9.072 269,879 +0.12(+1.33%)
Aug 05, 2003 8.997 8.997 8.922 8.952 54,958 -0.01(-0.17%)
Aug 04, 2003 9.101 9.101 8.967 8.967 210,452 -0.06(-0.69%)
Aug 01, 2003 9.098 9.069 8.982 9.030 670 -0.07(-0.75%)
Jul 31, 2003 9.101 9.101 9.036 9.098 14,968 -0.00(-0.03%)
Jul 30, 2003 8.961 9.101 8.961 9.101 4,691 +0.07(+0.73%)
Jul 29, 2003 9.069 9.101 8.955 9.036 123,099 +0.07(+0.80%)
Jul 28, 2003 9.051 9.101 8.943 8.964 86,013 -0.09(-1.02%)
Jul 25, 2003 8.973 9.101 8.973 9.057 5,585 +0.03(+0.36%)
Jul 24, 2003 9.101 9.101 8.961 9.024 7,372 -0.06(-0.62%)
Jul 23, 2003 9.098 9.101 9.033 9.080 28,149 +0.01(+0.10%)
Jul 22, 2003 9.048 9.072 8.985 9.072 8,042 +0.08(+0.93%)
Jul 21, 2003 8.955 9.065 8.857 8.988 12,734 +0.05(+0.57%)
Jul 18, 2003 8.931 8.988 8.931 8.937 5,361 -0.04(-0.50%)
Jul 17, 2003 8.997 9.101 8.946 8.982 9,383 -0.06(-0.66%)
Jul 16, 2003 9.101 9.101 9.024 9.042 10,947 +0.01(+0.07%)
Jul 15, 2003 9.045 9.048 8.988 9.036 4,021 -0.06(-0.66%)
Jul 14, 2003 9.095 9.098 9.012 9.095 6,478 +0.02(+0.23%)
Jul 11, 2003 9.057 9.074 9.006 9.074 6,925 +0.02(+0.20%)
Jul 10, 2003 8.955 9.060 8.716 9.057 20,330 +0.10(+1.17%)
Jul 09, 2003 8.833 8.952 8.821 8.952 44,458 +0.12(+1.39%)
Jul 08, 2003 8.833 8.833 8.761 8.830 15,862 +0.03(+0.34%)
Jul 07, 2003 8.788 8.800 8.788 8.800 4,021 +0.02(+0.24%)
Jul 03, 2003 8.779 8.824 8.728 8.779 4,244 +0.02(+0.27%)
Jul 02, 2003 8.830 8.830 8.669 8.755 12,187 -0.02(-0.20%)
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.