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 (%)
Dec 31, 2010 4.942 4.942 4.901 4.901 1,181 -0.09(-1.90%)
Dec 30, 2010 4.752 5.053 4.752 4.996 13,591 +0.28(+6.03%)
Dec 29, 2010 4.691 4.739 4.678 4.712 1,624 +0.03(+0.72%)
Dec 28, 2010 4.671 4.739 4.617 4.678 6,106 +0.04(+0.88%)
Dec 27, 2010 4.603 4.671 4.603 4.637 7,798 +0.01(+0.29%)
Dec 23, 2010 4.603 4.671 4.603 4.624 9,239 +0.02(+0.44%)
Dec 22, 2010 4.569 4.603 4.468 4.603 26,589 +0.03(+0.59%)
Dec 21, 2010 4.603 4.603 4.414 4.576 9,768 +0.12(+2.58%)
Dec 20, 2010 4.563 4.596 4.312 4.461 19,629 -0.10(-2.23%)
Dec 17, 2010 4.536 4.603 4.481 4.563 11,155 -0.02(-0.44%)
Dec 16, 2010 4.590 4.671 4.468 4.583 16,824 -0.08(-1.74%)
Dec 15, 2010 4.549 4.664 4.549 4.664 9,598 +0.04(+0.88%)
Dec 14, 2010 4.630 4.630 4.480 4.623 12,030 +0.12(+2.71%)
Dec 13, 2010 4.569 4.617 4.502 4.502 4,947 -0.13(-2.91%)
Dec 10, 2010 4.603 4.725 4.529 4.636 23,186 +0.03(+0.72%)
Dec 09, 2010 4.671 4.671 4.603 4.603 8,987 -0.07(-1.45%)
Dec 08, 2010 4.590 4.671 4.590 4.671 737 +0.04(+0.88%)
Dec 06, 2010 4.563 4.630 4.630 4.630 9,601 +0.07(+1.63%)
Dec 03, 2010 4.542 4.563 4.536 4.556 5,843 +0.02(+0.45%)
Dec 02, 2010 4.536 4.603 4.461 4.536 66,622 -0.07(-1.47%)
Dec 01, 2010 4.536 4.633 4.536 4.603 10,996 +0.07(+1.49%)
Nov 30, 2010 4.529 4.536 4.529 4.536 1,370 -0.03(-0.74%)
Nov 29, 2010 4.569 4.671 4.522 4.569 4,069 -0.01(-0.15%)
Nov 26, 2010 4.488 4.671 4.258 4.576 13,444 +0.16(+3.52%)
Nov 24, 2010 4.475 4.420 4.420 4.420 3,397 +0.02(+0.46%)
Nov 23, 2010 4.320 4.664 4.299 4.400 55,577 -0.05(-1.07%)
Nov 22, 2010 4.461 4.643 4.448 4.448 3,254 -0.01(-0.30%)
Nov 19, 2010 4.617 4.617 4.461 4.461 2,367 -0.12(-2.65%)
Nov 18, 2010 4.494 4.603 4.494 4.583 2,802 +0.04(+0.89%)
Nov 17, 2010 4.529 4.603 4.529 4.542 2,220 -0.10(-2.18%)
Nov 16, 2010 4.596 4.644 4.522 4.644 11,918 +0.10(+2.23%)
Nov 15, 2010 4.468 4.657 4.468 4.542 2,519 -0.09(-2.04%)
Nov 12, 2010 4.657 4.664 4.556 4.637 7,136 -0.03(-0.58%)
Nov 11, 2010 4.664 4.664 4.575 4.664 4,570 +0.01(+0.29%)
Nov 10, 2010 4.664 4.698 4.619 4.650 8,651 -0.01(-0.29%)
Nov 09, 2010 4.677 4.677 4.630 4.664 2,760 +0.03(+0.73%)
Nov 08, 2010 4.704 4.711 4.596 4.630 11,715 -0.03(-0.58%)
Nov 05, 2010 4.468 4.664 4.461 4.657 21,887 +0.22(+5.03%)
Nov 04, 2010 4.617 4.684 4.434 4.434 3,223 -0.14(-2.96%)
Nov 03, 2010 4.691 4.704 4.569 4.569 12,312 -0.06(-1.31%)
Nov 02, 2010 4.698 4.698 4.596 4.630 5,792 +0.12(+2.70%)
Nov 01, 2010 4.576 4.596 4.508 4.508 1,630 -0.03(-0.74%)
Oct 29, 2010 4.562 4.596 4.529 4.542 16,256 -0.01(-0.30%)
Oct 28, 2010 4.562 4.562 4.434 4.556 24,928 +0.05(+1.05%)
Oct 27, 2010 4.326 4.549 4.265 4.508 54,004 +0.36(+8.63%)
Oct 25, 2010 4.096 4.157 4.096 4.150 12,760 +0.02(+0.49%)
Oct 22, 2010 4.130 4.191 4.062 4.130 9,765 -0.05(-1.13%)
Oct 21, 2010 4.157 4.199 4.076 4.177 12,072 -0.01(-0.32%)
Oct 20, 2010 4.137 4.191 4.137 4.191 73,662 +0.05(+1.31%)
Oct 19, 2010 4.076 4.191 4.028 4.137 2,219 +0.01(+0.16%)
Oct 18, 2010 4.069 4.157 4.069 4.130 1,627 +0.02(+0.49%)
Oct 15, 2010 4.096 4.177 4.096 4.110 2,219 -0.02(-0.49%)
Oct 14, 2010 4.089 4.191 4.076 4.130 42,425 +0.03(+0.82%)
Oct 13, 2010 4.022 4.170 4.015 4.096 94,697 +0.07(+1.68%)
Oct 12, 2010 3.995 4.028 3.935 4.028 961 -0.03(-0.67%)
Oct 11, 2010 3.995 4.062 3.860 4.056 9,091 +0.03(+0.84%)
Oct 08, 2010 4.042 4.069 3.968 4.022 2,370 -0.01(-0.33%)
Oct 07, 2010 4.022 4.056 4.022 4.035 4,821 +0.03(+0.67%)
Oct 06, 2010 4.035 4.069 3.981 4.008 4,663 -0.07(-1.82%)
Oct 05, 2010 4.008 4.089 3.988 4.083 23,023 +0.03(+0.67%)
Oct 04, 2010 4.015 4.110 3.958 4.056 14,452 -0.01(-0.33%)
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.