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 )

12.54 -0.01 (-0.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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, 2003 8.967 9.054 8.952 8.955 7,962 -0.03(-0.33%)
Sep 29, 2003 8.967 9.000 8.964 8.985 5,586 +0.02(+0.27%)
Sep 26, 2003 8.952 9.024 8.949 8.961 8,492 -0.00(-0.03%)
Sep 25, 2003 8.943 9.042 8.943 8.964 8,045 -0.03(-0.30%)
Sep 24, 2003 9.027 9.027 8.991 8.991 12,067 -0.04(-0.40%)
Sep 23, 2003 8.955 9.039 8.955 9.027 8,939 -0.01(-0.13%)
Sep 22, 2003 8.970 9.069 8.940 9.039 7,151 -0.01(-0.10%)
Sep 19, 2003 9.022 9.099 8.955 9.048 21,677 -0.02(-0.23%)
Sep 18, 2003 8.994 9.099 8.967 9.069 43,993 +0.02(+0.23%)
Sep 17, 2003 8.917 9.099 8.917 9.048 10,950 -0.05(-0.56%)
Sep 16, 2003 9.099 9.108 9.045 9.099 12,005 +0.00(+0.00%)
Sep 15, 2003 9.099 9.099 8.967 9.099 20,783 +0.07(+0.83%)
Sep 12, 2003 8.949 9.099 8.949 9.024 3,575 -0.05(-0.53%)
Sep 11, 2003 8.988 9.099 8.988 9.072 8,045 +0.15(+1.64%)
Sep 10, 2003 9.020 9.099 8.914 8.926 12,961 -0.04(-0.40%)
Sep 09, 2003 9.099 9.099 8.961 8.961 4,022 -0.14(-1.51%)
Sep 08, 2003 9.045 9.099 9.045 9.099 7,598 +0.08(+0.89%)
Sep 05, 2003 9.051 9.114 8.982 9.018 58,774 -0.10(-1.05%)
Sep 04, 2003 9.119 9.119 8.964 9.114 89,614 -0.01(-0.07%)
Sep 03, 2003 9.055 9.119 9.036 9.119 10,950 -0.01(-0.07%)
Sep 02, 2003 9.054 9.128 8.967 9.125 37,991 +0.09(+0.96%)
Aug 29, 2003 9.039 9.039 9.039 9.039 1,787 +0.00(+0.00%)
Aug 28, 2003 8.914 9.042 8.914 9.039 7,821 -0.02(-0.20%)
Aug 27, 2003 8.890 9.066 8.890 9.057 29,275 -0.06(-0.62%)
Aug 26, 2003 8.955 9.114 8.952 9.114 9,386 +0.16(+1.77%)
Aug 25, 2003 8.949 9.087 8.893 8.955 3,575 +0.01(+0.07%)
Aug 22, 2003 9.114 9.114 8.949 8.949 6,480 -0.16(-1.80%)
Aug 21, 2003 9.128 9.128 9.099 9.114 6,704 +0.02(+0.20%)
Aug 20, 2003 9.099 9.099 9.048 9.096 51,623 -0.00(-0.03%)
Aug 19, 2003 9.099 9.099 9.027 9.099 4,022 +0.00(+0.00%)
Aug 18, 2003 9.054 9.099 9.054 9.099 4,246 +0.00(+0.00%)
Aug 15, 2003 9.021 9.099 8.949 9.099 7,151 +0.00(+0.00%)
Aug 14, 2003 9.099 9.099 9.099 9.099 4,246 +0.00(+0.00%)
Aug 13, 2003 9.061 9.099 9.057 9.099 13,632 +0.00(+0.00%)
Aug 12, 2003 9.027 9.155 9.027 9.099 21,006 +0.02(+0.20%)
Aug 11, 2003 9.024 9.084 9.024 9.081 10,056 +0.06(+0.66%)
Aug 08, 2003 8.988 9.084 8.937 9.021 8,045 -0.05(-0.56%)
Aug 07, 2003 8.982 9.072 8.982 9.072 6,257 +0.00(+0.03%)
Aug 06, 2003 8.949 9.099 8.949 9.069 269,961 +0.12(+1.33%)
Aug 05, 2003 8.994 8.994 8.920 8.949 54,975 -0.01(-0.17%)
Aug 04, 2003 9.099 9.099 8.964 8.964 210,516 -0.06(-0.69%)
Aug 01, 2003 9.096 9.066 8.979 9.027 670 -0.07(-0.75%)
Jul 31, 2003 9.099 9.099 9.033 9.096 14,973 -0.00(-0.03%)
Jul 30, 2003 8.959 9.099 8.959 9.099 4,693 +0.07(+0.73%)
Jul 29, 2003 9.066 9.099 8.952 9.033 123,136 +0.07(+0.80%)
Jul 28, 2003 9.048 9.099 8.940 8.961 86,038 -0.09(-1.02%)
Jul 25, 2003 8.971 9.099 8.970 9.054 5,586 +0.03(+0.36%)
Jul 24, 2003 9.099 9.099 8.958 9.021 7,374 -0.06(-0.62%)
Jul 23, 2003 9.096 9.099 9.030 9.078 28,158 +0.01(+0.10%)
Jul 22, 2003 9.045 9.069 8.982 9.069 8,045 +0.08(+0.93%)
Jul 21, 2003 8.952 9.063 8.854 8.985 12,738 +0.05(+0.57%)
Jul 18, 2003 8.929 8.985 8.929 8.935 5,363 -0.04(-0.50%)
Jul 17, 2003 8.994 9.099 8.943 8.979 9,386 -0.06(-0.66%)
Jul 16, 2003 9.099 9.099 9.021 9.039 10,950 +0.01(+0.07%)
Jul 15, 2003 9.042 9.045 8.985 9.033 4,022 -0.06(-0.66%)
Jul 14, 2003 9.093 9.096 9.009 9.093 6,480 +0.02(+0.23%)
Jul 11, 2003 9.054 9.072 9.003 9.072 6,927 +0.02(+0.20%)
Jul 10, 2003 8.953 9.057 8.714 9.054 20,336 +0.10(+1.17%)
Jul 09, 2003 8.830 8.949 8.818 8.949 44,472 +0.12(+1.39%)
Jul 08, 2003 8.830 8.830 8.758 8.827 15,866 +0.03(+0.34%)
Jul 07, 2003 8.785 8.797 8.785 8.797 4,022 +0.02(+0.24%)
Jul 03, 2003 8.776 8.821 8.726 8.776 4,246 +0.02(+0.27%)
Jul 02, 2003 8.827 8.827 8.666 8.753 12,190 -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.