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 (%)
Nov 30, 2010 4.527 4.534 4.527 4.534 1,371 -0.03(-0.74%)
Nov 29, 2010 4.568 4.670 4.521 4.568 4,070 -0.01(-0.15%)
Nov 26, 2010 4.487 4.670 4.257 4.575 13,448 +0.16(+3.52%)
Nov 24, 2010 4.473 4.419 4.419 4.419 3,398 +0.02(+0.46%)
Nov 23, 2010 4.318 4.663 4.297 4.399 55,594 -0.05(-1.07%)
Nov 22, 2010 4.460 4.642 4.446 4.446 3,255 -0.01(-0.30%)
Nov 19, 2010 4.615 4.615 4.460 4.460 2,367 -0.12(-2.65%)
Nov 18, 2010 4.492 4.602 4.492 4.581 2,802 +0.04(+0.89%)
Nov 17, 2010 4.527 4.602 4.527 4.541 2,221 -0.10(-2.18%)
Nov 16, 2010 4.595 4.642 4.521 4.642 11,922 +0.10(+2.23%)
Nov 15, 2010 4.466 4.656 4.466 4.541 2,520 -0.09(-2.04%)
Nov 12, 2010 4.656 4.662 4.554 4.635 7,139 -0.03(-0.58%)
Nov 11, 2010 4.662 4.662 4.573 4.662 4,571 +0.01(+0.29%)
Nov 10, 2010 4.662 4.696 4.617 4.649 8,654 -0.01(-0.29%)
Nov 09, 2010 4.676 4.676 4.629 4.662 2,761 +0.03(+0.73%)
Nov 08, 2010 4.703 4.710 4.595 4.629 11,719 -0.03(-0.58%)
Nov 05, 2010 4.466 4.662 4.460 4.656 21,893 +0.22(+5.03%)
Nov 04, 2010 4.615 4.683 4.433 4.433 3,224 -0.14(-2.96%)
Nov 03, 2010 4.689 4.703 4.568 4.568 12,315 -0.06(-1.31%)
Nov 02, 2010 4.696 4.696 4.595 4.629 5,793 +0.12(+2.70%)
Nov 01, 2010 4.575 4.595 4.507 4.507 1,630 -0.03(-0.74%)
Oct 29, 2010 4.561 4.595 4.527 4.541 16,261 -0.01(-0.30%)
Oct 28, 2010 4.561 4.561 4.433 4.554 24,936 +0.05(+1.05%)
Oct 27, 2010 4.325 4.548 4.264 4.507 54,021 +0.36(+8.63%)
Oct 25, 2010 4.095 4.156 4.095 4.149 12,764 +0.02(+0.49%)
Oct 22, 2010 4.129 4.189 4.061 4.129 9,768 -0.05(-1.13%)
Oct 21, 2010 4.156 4.198 4.075 4.176 12,076 -0.01(-0.32%)
Oct 20, 2010 4.135 4.189 4.135 4.189 73,684 +0.05(+1.31%)
Oct 19, 2010 4.075 4.189 4.027 4.135 2,219 +0.01(+0.16%)
Oct 18, 2010 4.068 4.156 4.068 4.129 1,627 +0.02(+0.49%)
Oct 15, 2010 4.095 4.176 4.095 4.108 2,219 -0.02(-0.49%)
Oct 14, 2010 4.088 4.189 4.075 4.129 42,437 +0.03(+0.83%)
Oct 13, 2010 4.021 4.169 4.014 4.095 94,726 +0.07(+1.68%)
Oct 12, 2010 3.993 4.027 3.933 4.027 961 -0.03(-0.67%)
Oct 11, 2010 3.993 4.061 3.858 4.054 9,094 +0.03(+0.84%)
Oct 08, 2010 4.041 4.068 3.966 4.021 2,370 -0.01(-0.34%)
Oct 07, 2010 4.021 4.054 4.021 4.034 4,823 +0.03(+0.67%)
Oct 06, 2010 4.034 4.068 3.980 4.007 4,664 -0.07(-1.82%)
Oct 05, 2010 4.007 4.088 3.987 4.081 23,030 +0.03(+0.67%)
Oct 04, 2010 4.014 4.108 3.956 4.054 14,457 -0.01(-0.33%)
Oct 01, 2010 3.906 4.068 3.906 4.068 40,777 +0.14(+3.44%)
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%)
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.