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 30, 2010 3.933 3.973 3.919 3.933 5,190 -0.01(-0.34%)
Sep 29, 2010 3.919 3.966 3.885 3.946 41,347 -0.03(-0.85%)
Sep 28, 2010 4.034 4.034 3.906 3.980 16,316 -0.09(-2.16%)
Sep 27, 2010 3.987 4.108 3.987 4.068 80,592 +0.11(+2.73%)
Sep 24, 2010 4.000 4.014 3.933 3.960 21,722 -0.05(-1.35%)
Sep 23, 2010 3.933 4.021 3.933 4.014 5,557 +0.00(+0.00%)
Sep 22, 2010 3.919 4.021 3.919 4.014 13,875 +0.09(+2.24%)
Sep 21, 2010 3.953 3.953 3.926 3.926 3,560 +0.03(+0.87%)
Sep 20, 2010 3.771 3.912 3.764 3.892 22,402 +0.18(+4.73%)
Sep 17, 2010 3.912 3.912 3.716 3.716 39,999 +0.00(+0.00%)
Sep 15, 2010 4.000 4.021 3.716 3.716 5,599 -0.32(-8.03%)
Sep 14, 2010 4.048 4.054 3.929 4.041 4,069 -0.01(-0.17%)
Sep 13, 2010 3.669 4.054 3.669 4.048 32,378 +0.32(+8.71%)
Sep 10, 2010 3.581 3.723 3.581 3.723 3,902 +0.02(+0.55%)
Sep 09, 2010 3.703 3.703 3.703 3.703 665 -0.05(-1.26%)
Sep 08, 2010 3.622 3.798 3.622 3.750 4,214 +0.06(+1.65%)
Sep 07, 2010 3.635 3.689 3.635 3.689 2,171 -0.07(-1.80%)
Sep 03, 2010 3.656 3.757 3.622 3.757 2,401 +0.11(+3.15%)
Sep 02, 2010 3.595 3.777 3.595 3.642 18,318 -0.07(-2.00%)
Sep 01, 2010 3.635 3.764 3.615 3.716 20,002 +0.10(+2.80%)
Aug 31, 2010 3.568 3.622 3.568 3.615 5,153 -0.02(-0.56%)
Aug 30, 2010 3.514 3.669 3.514 3.635 1,923 +0.05(+1.32%)
Aug 26, 2010 3.710 3.588 3.588 3.588 30,190 +0.04(+1.14%)
Aug 25, 2010 3.500 3.595 3.480 3.548 9,385 +0.05(+1.35%)
Aug 24, 2010 3.440 3.574 3.426 3.500 18,427 -0.11(-3.17%)
Aug 23, 2010 3.547 3.635 3.547 3.615 7,437 +0.02(+0.56%)
Aug 20, 2010 3.689 3.851 3.568 3.595 47,364 +0.03(+0.76%)
Aug 19, 2010 3.763 3.763 3.473 3.568 18,765 -0.24(-6.21%)
Aug 18, 2010 3.574 3.945 3.473 3.804 28,854 +0.12(+3.30%)
Aug 17, 2010 3.635 3.696 3.514 3.682 10,231 +0.07(+1.87%)
Aug 16, 2010 3.568 3.797 3.561 3.615 8,660 +0.09(+2.68%)
Aug 13, 2010 3.541 3.574 3.473 3.520 8,763 -0.03(-0.76%)
Aug 12, 2010 3.588 3.750 3.399 3.547 17,808 -0.12(-3.31%)
Aug 11, 2010 3.716 3.716 3.541 3.669 19,496 -0.07(-1.98%)
Aug 10, 2010 3.730 3.875 3.716 3.743 14,234 -0.13(-3.31%)
Aug 09, 2010 4.168 4.168 3.844 3.871 20,889 -0.34(-8.16%)
Aug 06, 2010 4.080 4.229 4.080 4.215 6,235 +0.03(+0.64%)
Aug 05, 2010 4.242 4.242 4.117 4.188 16,260 +0.01(+0.16%)
Aug 04, 2010 4.077 4.235 4.077 4.181 12,997 +0.01(+0.32%)
Aug 03, 2010 4.229 4.229 4.060 4.168 24,284 -0.03(-0.64%)
Aug 02, 2010 4.181 4.249 3.892 4.195 38,557 +0.05(+1.14%)
Jul 30, 2010 4.168 4.276 4.053 4.148 30,955 -0.10(-2.38%)
Jul 29, 2010 3.608 4.363 3.608 4.249 252,967 +0.79(+22.81%)
Jul 28, 2010 3.507 3.507 3.440 3.460 85,060 -0.13(-3.75%)
Jul 27, 2010 3.736 3.736 3.541 3.595 76,037 -0.04(-1.11%)
Jul 26, 2010 3.547 3.642 3.514 3.635 13,819 +0.13(+3.75%)
Jul 23, 2010 3.477 3.504 3.477 3.504 298 -0.06(-1.80%)
Jul 22, 2010 3.696 3.696 3.399 3.568 7,992 +0.10(+2.92%)
Jul 21, 2010 3.433 3.466 3.433 3.466 1,186 -0.05(-1.53%)
Jul 20, 2010 3.554 3.561 3.520 3.520 17,696 -0.04(-1.14%)
Jul 19, 2010 3.413 3.561 3.406 3.561 3,849 +0.18(+5.18%)
Jul 16, 2010 3.372 3.426 3.359 3.386 16,606 -0.05(-1.57%)
Jul 15, 2010 3.514 3.601 3.426 3.440 19,189 -0.13(-3.77%)
Jul 14, 2010 3.462 3.574 3.440 3.574 6,301 +0.01(+0.19%)
Jul 13, 2010 3.622 3.635 3.531 3.568 19,867 +0.06(+1.73%)
Jul 12, 2010 3.561 3.608 3.433 3.507 16,006 -0.05(-1.33%)
Jul 09, 2010 3.395 3.622 3.395 3.554 19,394 -0.02(-0.57%)
Jul 08, 2010 3.595 3.638 3.433 3.574 16,903 +0.22(+6.43%)
Jul 07, 2010 3.385 3.433 3.136 3.359 13,945 -0.03(-0.99%)
Jul 06, 2010 3.264 3.540 3.190 3.392 5,094 +0.16(+4.79%)
Jul 02, 2010 3.197 3.379 3.109 3.237 21,778 +0.03(+1.05%)
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.