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 (%)
Apr 30, 2002 9.197 9.248 9.051 9.248 21,453 +0.09(+0.98%)
Apr 29, 2002 8.914 9.158 8.914 9.158 74,418 +0.15(+1.69%)
Apr 26, 2002 9.579 9.579 8.785 9.006 101,905 -0.84(-8.52%)
Apr 25, 2002 9.859 9.871 9.609 9.844 31,845 -0.01(-0.15%)
Apr 24, 2002 9.695 9.859 9.609 9.859 17,431 +0.00(+0.00%)
Apr 23, 2002 9.561 9.859 9.561 9.859 11,397 +0.25(+2.64%)
Apr 22, 2002 9.606 9.606 9.606 9.606 335 -0.01(-0.06%)
Apr 19, 2002 9.755 9.755 9.612 9.612 4,357 -0.02(-0.25%)
Apr 18, 2002 9.770 9.770 9.636 9.636 2,011 -0.22(-2.27%)
Apr 17, 2002 9.795 9.859 9.795 9.859 8,045 +0.01(+0.15%)
Apr 16, 2002 9.859 9.859 9.844 9.844 2,681 -0.01(-0.15%)
Apr 15, 2002 9.770 9.859 9.770 9.859 2,011 +0.00(+0.00%)
Apr 12, 2002 9.765 9.859 9.621 9.859 18,772 +0.24(+2.48%)
Apr 11, 2002 9.770 9.770 9.621 9.621 5,363 -0.24(-2.42%)
Apr 10, 2002 9.636 9.859 9.633 9.859 64,026 +0.36(+3.77%)
Apr 09, 2002 9.782 9.859 9.492 9.501 31,510 -0.21(-2.15%)
Apr 08, 2002 9.840 9.844 9.710 9.710 14,079 -0.12(-1.18%)
Apr 05, 2002 9.716 9.999 9.716 9.826 67,713 +0.21(+2.14%)
Apr 04, 2002 9.298 9.725 9.298 9.621 13,743 +0.12(+1.29%)
Apr 03, 2002 9.266 9.498 9.266 9.498 5,028 +0.18(+1.89%)
Apr 02, 2002 8.800 9.486 8.729 9.322 226,271 +0.55(+6.29%)
Apr 01, 2002 8.621 8.770 8.621 8.770 97,548 -0.06(-0.64%)
Mar 29, 2002 8.562 8.827 8.550 8.827 17,431 +0.00(+0.00%)
Mar 28, 2002 8.562 8.827 8.550 8.827 17,431 +0.10(+1.16%)
Mar 27, 2002 8.412 8.726 8.412 8.726 33,856 +0.31(+3.72%)
Mar 26, 2002 8.412 8.412 8.412 8.412 1,676 +0.06(+0.66%)
Mar 25, 2002 8.509 8.571 8.357 8.357 5,028 -0.19(-2.21%)
Mar 22, 2002 8.546 8.546 8.546 8.546 335 +0.04(+0.42%)
Mar 21, 2002 8.350 8.511 8.350 8.511 15,419 +0.16(+1.97%)
Mar 20, 2002 8.353 8.353 8.302 8.347 16,090 -0.01(-0.07%)
Mar 19, 2002 8.323 8.353 8.293 8.353 43,242 +0.03(+0.36%)
Mar 18, 2002 8.263 8.323 8.263 8.323 11,397 +0.06(+0.72%)
Mar 15, 2002 8.408 8.409 8.204 8.263 2,346 -0.13(-1.60%)
Mar 14, 2002 8.157 8.398 8.099 8.398 29,499 +0.19(+2.36%)
Mar 13, 2002 8.084 8.204 8.084 8.204 21,789 +0.01(+0.18%)
Mar 12, 2002 8.084 8.204 8.084 8.189 10,056 +0.06(+0.73%)
Mar 11, 2002 8.129 8.129 8.087 8.129 3,352 -0.04(-0.51%)
Mar 08, 2002 8.111 8.171 8.111 8.171 1,340 -0.03(-0.36%)
Mar 07, 2002 8.201 8.201 8.084 8.201 107,604 +0.00(+0.00%)
Mar 06, 2002 8.201 8.201 8.201 8.201 5,698 +0.01(+0.11%)
Mar 05, 2002 8.054 8.201 8.054 8.192 18,436 +0.06(+0.77%)
Mar 04, 2002 8.114 8.159 8.084 8.129 11,732 +0.04(+0.55%)
Mar 01, 2002 8.054 8.144 8.054 8.085 7,039 +0.02(+0.19%)
Feb 28, 2002 8.054 8.069 8.013 8.069 14,414 +0.16(+1.96%)
Feb 27, 2002 8.025 8.052 7.914 7.914 28,158 -0.14(-1.74%)
Feb 26, 2002 8.010 8.054 8.010 8.054 20,783 +0.03(+0.37%)
Feb 25, 2002 8.025 8.025 7.923 8.025 9,721 +0.00(+0.00%)
Feb 22, 2002 8.025 8.025 8.025 8.025 1,676 +0.00(+0.00%)
Feb 21, 2002 8.050 8.174 8.025 8.025 90,508 -0.03(-0.37%)
Feb 20, 2002 7.969 8.054 7.965 8.054 5,363 +0.06(+0.75%)
Feb 19, 2002 7.995 7.995 7.995 7.995 3,352 -0.06(-0.74%)
Feb 18, 2002 7.935 8.054 7.935 8.054 6,033 +0.00(+0.00%)
Feb 15, 2002 7.935 8.054 7.935 8.054 6,033 +0.06(+0.75%)
Feb 14, 2002 7.995 7.995 7.995 7.995 335 +0.00(+0.00%)
Feb 13, 2002 7.923 7.995 7.920 7.995 5,363 -0.06(-0.70%)
Feb 12, 2002 8.052 8.052 8.052 8.052 335 +0.12(+1.47%)
Feb 11, 2002 7.935 7.935 7.914 7.935 1,676 -0.12(-1.48%)
Feb 08, 2002 8.054 8.054 8.054 8.054 2,011 +0.10(+1.20%)
Feb 07, 2002 7.819 8.204 7.819 7.959 40,896 +0.12(+1.52%)
Feb 06, 2002 7.905 7.905 7.840 7.840 5,028 -0.11(-1.39%)
Feb 05, 2002 7.950 7.968 7.950 7.950 3,352 -0.06(-0.78%)
Feb 04, 2002 8.013 8.013 7.965 8.013 24,806 -0.04(-0.52%)
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.