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 28, 2012 9.746 9.849 9.703 9.822 69,042 +0.08(+0.85%)
Sep 27, 2012 9.677 9.739 9.504 9.739 31,911 +0.13(+1.37%)
Sep 26, 2012 9.642 9.677 9.538 9.607 16,950 -0.03(-0.36%)
Sep 25, 2012 9.718 9.773 9.642 9.642 31,733 -0.11(-1.13%)
Sep 24, 2012 9.338 9.780 9.338 9.753 41,253 +0.03(+0.36%)
Sep 21, 2012 9.697 9.718 9.639 9.718 65,898 +0.08(+0.86%)
Sep 20, 2012 9.559 9.677 9.542 9.635 12,208 +0.00(+0.00%)
Sep 19, 2012 9.725 9.746 9.580 9.635 71,141 -0.06(-0.57%)
Sep 18, 2012 9.545 9.711 9.504 9.690 39,387 +0.19(+2.04%)
Sep 17, 2012 9.580 9.746 9.469 9.497 181,398 -0.03(-0.36%)
Sep 14, 2012 9.504 9.573 9.339 9.531 47,023 +0.08(+0.80%)
Sep 13, 2012 9.331 9.504 9.331 9.455 59,781 +0.15(+1.63%)
Sep 12, 2012 9.324 9.324 9.269 9.303 27,552 -0.01(-0.15%)
Sep 11, 2012 9.137 9.324 9.137 9.317 16,904 +0.17(+1.89%)
Sep 10, 2012 9.227 9.241 9.137 9.144 14,871 -0.08(-0.82%)
Sep 07, 2012 9.117 9.227 9.103 9.220 65,065 +0.10(+1.14%)
Sep 06, 2012 9.096 9.179 9.061 9.117 91,942 +0.05(+0.53%)
Sep 05, 2012 9.124 9.124 8.840 9.068 30,718 -0.06(-0.61%)
Sep 04, 2012 9.089 9.124 8.916 9.124 78,285 +0.01(+0.08%)
Aug 31, 2012 9.124 9.124 9.068 9.117 36,799 +0.06(+0.69%)
Aug 30, 2012 9.200 9.200 9.048 9.055 21,479 -0.14(-1.50%)
Aug 29, 2012 9.172 9.220 9.124 9.193 22,187 +0.05(+0.53%)
Aug 27, 2012 9.158 9.200 9.061 9.144 19,482 +0.01(+0.08%)
Aug 24, 2012 9.144 9.227 9.124 9.137 16,072 +0.01(+0.08%)
Aug 23, 2012 9.186 9.193 9.103 9.131 11,681 -0.06(-0.60%)
Aug 22, 2012 9.075 9.331 9.075 9.186 33,363 +0.10(+1.14%)
Aug 21, 2012 8.985 9.217 8.951 9.082 128,375 +0.10(+1.08%)
Aug 20, 2012 9.020 9.055 8.958 8.985 84,175 -0.02(-0.23%)
Aug 17, 2012 8.972 9.055 8.972 9.006 44,976 +0.00(+0.00%)
Aug 16, 2012 8.916 9.048 8.882 9.006 76,743 +0.06(+0.62%)
Aug 15, 2012 8.799 8.951 8.778 8.951 35,851 +0.15(+1.65%)
Aug 14, 2012 8.882 8.882 8.723 8.806 13,498 -0.03(-0.31%)
Aug 13, 2012 8.764 8.833 8.678 8.833 86,379 +0.11(+1.27%)
Aug 10, 2012 8.702 8.778 8.619 8.723 58,607 +0.05(+0.56%)
Aug 09, 2012 8.626 8.778 8.626 8.675 19,442 +0.03(+0.40%)
Aug 08, 2012 8.709 8.778 8.626 8.640 34,979 -0.03(-0.40%)
Aug 07, 2012 8.544 8.675 8.544 8.675 89,688 +0.12(+1.45%)
Aug 06, 2012 8.440 8.619 8.427 8.551 58,719 +0.08(+0.89%)
Aug 03, 2012 8.468 8.502 8.406 8.475 39,543 +0.06(+0.65%)
Aug 02, 2012 8.358 8.468 8.358 8.420 125,683 +0.03(+0.33%)
Aug 01, 2012 8.399 8.468 8.379 8.392 67,328 -0.03(-0.41%)
Jul 31, 2012 8.427 8.502 8.282 8.427 36,976 +0.02(+0.25%)
Jul 30, 2012 8.805 8.805 8.392 8.406 60,301 +0.08(+0.91%)
Jul 27, 2012 8.082 8.413 7.965 8.330 21,783 +0.28(+3.51%)
Jul 26, 2012 8.069 8.069 7.910 8.048 10,310 +0.01(+0.17%)
Jul 25, 2012 7.910 8.082 7.848 8.034 24,181 +0.19(+2.37%)
Jul 24, 2012 7.869 7.883 7.745 7.848 25,687 -0.06(-0.70%)
Jul 23, 2012 7.786 7.952 7.786 7.903 17,311 +0.05(+0.61%)
Jul 20, 2012 7.938 8.021 7.855 7.855 16,067 -0.15(-1.89%)
Jul 19, 2012 7.945 8.076 7.945 8.007 9,030 +0.01(+0.17%)
Jul 18, 2012 7.903 7.993 7.766 7.993 17,263 +0.01(+0.17%)
Jul 17, 2012 7.731 8.041 7.731 7.979 50,380 +0.28(+3.57%)
Jul 16, 2012 7.780 7.780 7.518 7.704 7,146 -0.08(-0.97%)
Jul 13, 2012 7.704 7.814 7.704 7.780 12,835 +0.07(+0.89%)
Jul 12, 2012 7.697 7.759 7.676 7.711 17,929 -0.03(-0.36%)
Jul 11, 2012 7.745 7.790 7.738 7.738 45,950 -0.02(-0.27%)
Jul 10, 2012 7.786 7.862 7.628 7.759 19,781 -0.09(-1.14%)
Jul 09, 2012 7.821 7.903 7.821 7.848 39,450 -0.05(-0.61%)
Jul 06, 2012 7.890 7.959 7.890 7.897 8,273 -0.06(-0.69%)
Jul 05, 2012 7.917 7.986 7.807 7.952 13,906 +0.03(+0.43%)
Jul 03, 2012 8.062 8.062 7.917 7.917 31,153 -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.