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 )

12.70 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2008 6.376 6.712 5.752 5.907 36,961 +0.19(+3.41%)
Sep 29, 2008 5.840 6.712 5.712 5.712 14,700 +0.00(+0.00%)
Sep 26, 2008 5.705 5.719 5.705 5.712 744 -0.10(-1.73%)
Sep 25, 2008 5.712 5.819 5.705 5.813 1,042 -0.13(-2.26%)
Sep 24, 2008 5.786 6.215 5.786 5.947 303,015 +0.08(+1.37%)
Sep 23, 2008 6.712 6.712 5.866 5.866 9,591 -0.85(-12.60%)
Sep 22, 2008 5.866 6.712 5.269 6.712 10,922 +0.93(+16.14%)
Sep 19, 2008 6.041 6.376 5.705 5.779 65,972 +1.01(+21.27%)
Sep 18, 2008 5.027 5.034 4.430 4.766 7,309 +0.00(+0.00%)
Sep 17, 2008 4.511 4.826 4.497 4.766 2,923 +0.10(+2.16%)
Sep 16, 2008 4.665 4.665 4.531 4.665 3,426 -0.05(-1.14%)
Sep 15, 2008 4.933 4.933 4.195 4.719 3,097 -0.19(-3.83%)
Sep 12, 2008 4.900 4.907 4.705 4.907 5,397 +0.11(+2.38%)
Sep 11, 2008 4.853 4.853 4.732 4.792 4,767 -0.03(-0.70%)
Sep 10, 2008 5.007 5.370 4.732 4.826 7,896 +0.02(+0.42%)
Sep 09, 2008 5.027 5.068 4.732 4.806 11,318 -0.03(-0.69%)
Sep 08, 2008 4.826 5.041 4.504 4.839 59,535 +0.28(+6.03%)
Sep 05, 2008 4.497 4.705 4.484 4.564 18,474 -0.01(-0.29%)
Sep 04, 2008 4.772 4.853 4.497 4.578 27,115 -0.19(-3.94%)
Sep 03, 2008 4.497 4.947 4.497 4.766 21,902 +0.30(+6.61%)
Sep 02, 2008 4.336 4.470 4.336 4.470 7,140 +0.21(+5.05%)
Aug 29, 2008 4.403 4.430 4.255 4.255 2,578 -0.15(-3.50%)
Aug 28, 2008 4.531 4.564 4.323 4.410 21,206 -0.01(-0.30%)
Aug 27, 2008 4.363 4.564 4.363 4.423 18,244 +0.07(+1.54%)
Aug 26, 2008 4.329 4.363 4.296 4.356 3,724 -0.05(-1.22%)
Aug 25, 2008 4.309 4.410 4.289 4.410 6,610 +0.05(+1.08%)
Aug 22, 2008 4.423 4.423 4.262 4.363 12,389 +0.00(+0.00%)
Aug 21, 2008 4.437 4.457 4.336 4.363 44,144 +0.01(+0.15%)
Aug 20, 2008 4.255 4.356 4.094 4.356 65,811 -0.01(-0.31%)
Aug 19, 2008 4.464 4.504 4.255 4.370 33,107 -0.03(-0.61%)
Aug 18, 2008 4.370 4.396 4.370 4.396 3,575 -0.27(-5.76%)
Aug 15, 2008 4.631 4.759 4.598 4.665 1,944 +0.13(+2.81%)
Aug 14, 2008 4.833 4.900 4.511 4.537 15,759 -0.27(-5.59%)
Aug 13, 2008 4.866 4.873 4.631 4.806 15,196 +0.05(+1.13%)
Aug 12, 2008 4.839 5.088 4.437 4.752 15,923 +0.08(+1.72%)
Aug 11, 2008 4.511 4.672 4.363 4.672 29,703 +0.13(+2.81%)
Aug 08, 2008 4.806 4.846 4.403 4.544 43,056 -0.17(-3.70%)
Aug 07, 2008 4.745 4.866 4.698 4.719 18,548 -0.24(-4.87%)
Aug 06, 2008 5.034 5.068 4.745 4.960 24,354 +0.05(+0.96%)
Aug 05, 2008 4.927 4.987 4.813 4.913 6,108 +0.15(+3.10%)
Aug 04, 2008 4.376 4.779 4.269 4.766 23,713 +0.02(+0.42%)
Aug 01, 2008 4.705 4.839 4.235 4.745 49,467 +0.05(+1.00%)
Jul 31, 2008 4.833 4.846 4.544 4.698 52,694 -0.14(-2.91%)
Jul 30, 2008 5.202 5.202 4.799 4.839 11,322 +0.04(+0.84%)
Jul 29, 2008 4.799 4.974 4.705 4.799 104,885 +0.00(+0.00%)
Jul 28, 2008 4.954 4.987 4.712 4.799 69,148 -0.28(-5.42%)
Jul 25, 2008 5.014 5.497 5.000 5.074 15,226 -0.18(-3.45%)
Jul 24, 2008 4.960 5.256 4.960 5.256 5,469 +0.19(+3.71%)
Jul 23, 2008 5.094 5.148 5.047 5.068 14,238 -0.01(-0.26%)
Jul 22, 2008 5.202 5.202 5.034 5.081 18,325 -0.23(-4.30%)
Jul 21, 2008 5.645 5.645 5.027 5.309 47,873 +0.15(+2.86%)
Jul 18, 2008 5.558 5.658 5.162 5.162 7,617 +0.02(+0.39%)
Jul 17, 2008 5.420 5.564 5.141 5.141 11,839 -0.04(-0.78%)
Jul 16, 2008 5.061 5.182 5.061 5.182 6,069 -0.03(-0.52%)
Jul 15, 2008 5.605 6.376 5.041 5.209 64,294 -0.50(-8.71%)
Jul 14, 2008 5.933 6.041 5.705 5.705 52,040 -0.32(-5.24%)
Jul 11, 2008 6.323 6.323 6.021 6.021 11,775 -0.36(-5.68%)
Jul 10, 2008 6.282 6.531 6.282 6.383 4,767 +0.15(+2.37%)
Jul 09, 2008 6.376 6.376 6.168 6.236 13,967 -0.30(-4.62%)
Jul 08, 2008 6.309 6.605 6.252 6.538 11,333 +0.46(+7.62%)
Jul 07, 2008 6.390 6.444 5.980 6.074 70,283 -0.37(-5.73%)
Jul 04, 2008 6.376 6.712 6.376 6.444 23,107 +0.00(+0.00%)
Jul 03, 2008 6.376 6.712 6.376 6.444 23,107 +0.03(+0.42%)
Jul 02, 2008 6.517 6.712 6.376 6.417 62,097 +0.01(+0.10%)
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.