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 )

12.74 +0.16 (+1.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Apr 29, 2011 5.456 5.598 5.388 5.490 49,826 +0.03(+0.62%)
Apr 28, 2011 5.321 5.510 5.321 5.456 42,098 +0.02(+0.37%)
Apr 27, 2011 5.395 5.456 5.368 5.436 46,868 +0.08(+1.52%)
Apr 26, 2011 5.598 5.653 5.354 5.354 22,894 -0.28(-5.05%)
Apr 25, 2011 5.517 5.646 5.476 5.639 87,511 +0.12(+2.21%)
Apr 21, 2011 5.673 5.673 5.490 5.517 13,573 +0.07(+1.24%)
Apr 20, 2011 5.382 5.449 5.365 5.449 7,967 +0.09(+1.77%)
Apr 19, 2011 5.388 5.388 5.273 5.354 7,732 +0.01(+0.13%)
Apr 18, 2011 5.361 5.361 5.144 5.348 27,450 -0.04(-0.75%)
Apr 15, 2011 5.476 5.476 5.341 5.388 26,010 -0.09(-1.61%)
Apr 14, 2011 5.456 5.504 5.436 5.476 2,829 -0.01(-0.12%)
Apr 13, 2011 5.524 5.537 5.388 5.483 9,171 -0.01(-0.12%)
Apr 12, 2011 5.497 5.592 5.361 5.490 9,926 -0.05(-0.86%)
Apr 11, 2011 5.578 5.632 5.483 5.537 16,281 -0.06(-1.09%)
Apr 08, 2011 5.741 5.741 5.415 5.598 18,373 -0.08(-1.43%)
Apr 07, 2011 5.727 5.727 5.653 5.680 15,047 -0.00(-0.05%)
Apr 06, 2011 5.727 5.731 5.653 5.682 7,683 -0.00(-0.07%)
Apr 05, 2011 5.612 5.687 5.612 5.687 12,791 +0.06(+1.08%)
Apr 04, 2011 5.632 5.693 5.626 5.626 19,121 -0.07(-1.31%)
Apr 01, 2011 5.598 5.700 5.585 5.700 10,612 +0.08(+1.45%)
Mar 31, 2011 5.551 5.619 5.524 5.619 19,419 +0.04(+0.73%)
Mar 30, 2011 5.578 5.592 5.531 5.578 7,900 -0.01(-0.24%)
Mar 29, 2011 5.538 5.598 5.538 5.592 5,642 +0.01(+0.12%)
Mar 28, 2011 5.619 5.619 5.453 5.585 12,477 +0.06(+1.15%)
Mar 25, 2011 5.598 5.605 5.422 5.522 48,513 -0.11(-1.97%)
Mar 24, 2011 5.565 5.632 5.558 5.632 3,188 +0.01(+0.12%)
Mar 23, 2011 5.619 5.720 5.558 5.626 18,658 +0.02(+0.36%)
Mar 22, 2011 5.605 5.619 5.592 5.605 3,712 +0.01(+0.12%)
Mar 21, 2011 5.679 5.714 5.592 5.598 16,411 -0.08(-1.43%)
Mar 18, 2011 5.748 5.748 5.592 5.680 5,060 -0.05(-0.83%)
Mar 17, 2011 5.788 5.788 5.672 5.727 4,708 +0.03(+0.60%)
Mar 16, 2011 5.680 5.788 5.653 5.693 16,040 +0.05(+0.84%)
Mar 15, 2011 5.741 5.741 5.551 5.646 33,795 -0.08(-1.42%)
Mar 14, 2011 5.734 5.768 5.443 5.727 29,884 -0.03(-0.59%)
Mar 11, 2011 5.797 5.829 5.720 5.761 14,285 +0.04(+0.71%)
Mar 10, 2011 5.795 5.856 5.712 5.720 33,580 -0.08(-1.45%)
Mar 09, 2011 5.815 5.829 5.795 5.805 10,344 -0.01(-0.18%)
Mar 08, 2011 5.802 5.829 5.795 5.815 7,267 +0.03(+0.59%)
Mar 07, 2011 5.768 5.815 5.768 5.781 10,174 +0.00(+0.00%)
Mar 04, 2011 5.815 5.829 5.768 5.781 12,731 -0.00(-0.01%)
Mar 03, 2011 5.754 5.836 5.748 5.782 41,226 +0.03(+0.48%)
Mar 02, 2011 5.809 5.897 5.741 5.754 16,325 +0.01(+0.12%)
Mar 01, 2011 5.687 5.836 5.666 5.748 38,533 +0.07(+1.31%)
Feb 28, 2011 5.592 5.693 5.537 5.673 28,676 +0.08(+1.45%)
Feb 25, 2011 5.497 5.592 5.497 5.592 11,987 +0.09(+1.73%)
Feb 24, 2011 5.497 5.504 5.475 5.497 3,825 -0.03(-0.49%)
Feb 23, 2011 5.544 5.558 5.510 5.524 54,749 -0.05(-0.85%)
Feb 22, 2011 5.585 5.585 5.524 5.571 34,228 +0.02(+0.37%)
Feb 18, 2011 5.558 5.585 5.551 5.551 14,061 -0.01(-0.12%)
Feb 17, 2011 5.497 5.578 5.497 5.558 15,597 +0.06(+1.11%)
Feb 16, 2011 5.449 5.544 5.449 5.497 15,163 +0.05(+0.87%)
Feb 15, 2011 5.443 5.449 5.402 5.449 21,396 +0.01(+0.12%)
Feb 14, 2011 5.416 5.449 5.382 5.443 64,942 +0.05(+1.01%)
Feb 11, 2011 5.375 5.477 5.355 5.389 40,198 +0.04(+0.76%)
Feb 10, 2011 5.382 5.382 5.348 5.348 6,157 +0.01(+0.13%)
Feb 09, 2011 5.375 5.382 5.341 5.341 4,727 -0.02(-0.38%)
Feb 08, 2011 5.307 5.382 5.307 5.361 18,583 +0.03(+0.51%)
Feb 07, 2011 5.348 5.375 5.294 5.334 25,390 +0.01(+0.25%)
Feb 04, 2011 5.355 5.382 5.321 5.321 8,879 -0.01(-0.25%)
Feb 03, 2011 5.348 5.372 5.314 5.334 20,090 -0.01(-0.13%)
Feb 02, 2011 5.280 5.348 5.280 5.341 17,985 +0.06(+1.15%)
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.