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 (%)
Jun 30, 2010 3.279 3.474 3.238 3.238 31,192 -0.03(-1.03%)
Jun 29, 2010 3.380 3.380 3.272 3.272 81,520 -0.28(-7.97%)
Jun 25, 2010 3.353 3.717 3.306 3.555 45,259 +0.18(+5.40%)
Jun 24, 2010 3.339 3.609 3.272 3.373 46,596 +0.03(+1.01%)
Jun 23, 2010 3.441 3.555 3.339 3.339 81,668 -0.15(-4.26%)
Jun 22, 2010 3.542 3.670 3.474 3.488 40,411 -0.07(-1.90%)
Jun 21, 2010 3.731 3.947 3.542 3.555 26,832 -0.10(-2.77%)
Jun 18, 2010 3.623 3.656 3.599 3.656 31,014 +0.02(+0.56%)
Jun 17, 2010 3.650 3.697 3.569 3.636 97,283 -0.06(-1.64%)
Jun 16, 2010 3.731 3.751 3.616 3.697 26,091 -0.09(-2.32%)
Jun 15, 2010 3.798 3.832 3.710 3.785 43,786 -0.03(-0.71%)
Jun 14, 2010 3.920 3.980 3.771 3.812 56,808 -0.03(-0.88%)
Jun 11, 2010 3.872 3.913 3.744 3.845 88,998 -0.01(-0.18%)
Jun 10, 2010 3.778 4.318 3.778 3.852 158,056 +0.07(+1.96%)
Jun 09, 2010 3.542 3.967 3.542 3.778 63,966 -0.03(-0.71%)
Jun 08, 2010 3.832 4.027 3.677 3.805 55,729 -0.04(-1.05%)
Jun 07, 2010 4.135 4.216 3.845 3.845 49,370 -0.30(-7.17%)
Jun 04, 2010 4.378 4.459 4.054 4.142 41,043 -0.24(-5.54%)
Jun 03, 2010 4.574 4.587 4.304 4.385 53,971 -0.16(-3.56%)
Jun 02, 2010 4.520 4.581 4.311 4.547 71,726 +0.10(+2.28%)
Jun 01, 2010 4.372 4.567 4.277 4.446 48,562 +0.00(+0.00%)
May 28, 2010 4.129 4.446 4.095 4.446 85,000 +0.32(+7.68%)
May 27, 2010 4.314 4.314 3.940 4.129 60,145 +0.19(+4.79%)
May 26, 2010 3.805 4.115 3.575 3.940 102,294 +0.17(+4.47%)
May 25, 2010 3.771 3.893 3.508 3.771 229,169 -0.04(-1.06%)
May 24, 2010 4.237 4.311 3.812 3.812 95,584 -0.32(-7.83%)
May 21, 2010 4.284 4.378 4.088 4.135 137,400 -0.25(-5.69%)
May 20, 2010 4.473 4.547 4.284 4.385 76,109 -0.26(-5.66%)
May 19, 2010 4.601 4.769 4.210 4.648 89,843 +0.02(+0.44%)
May 18, 2010 4.843 4.843 4.621 4.628 91,378 -0.12(-2.55%)
May 17, 2010 4.547 4.843 4.534 4.749 86,663 +0.18(+3.83%)
May 14, 2010 4.554 4.621 4.392 4.574 51,453 -0.07(-1.59%)
May 13, 2010 4.473 4.662 4.332 4.648 77,240 +0.10(+2.22%)
May 12, 2010 4.271 4.648 4.210 4.547 113,331 +0.24(+5.63%)
May 11, 2010 4.123 4.305 3.995 4.305 92,939 +0.24(+5.82%)
May 10, 2010 4.076 4.237 4.008 4.068 83,541 +0.13(+3.22%)
May 07, 2010 3.772 4.069 3.772 3.941 134,209 +0.15(+3.91%)
May 06, 2010 4.156 4.156 3.793 3.793 110,178 -0.31(-7.55%)
May 05, 2010 3.947 4.143 3.786 4.103 148,678 +0.06(+1.50%)
May 04, 2010 4.089 4.123 3.907 4.042 60,618 -0.09(-2.28%)
May 03, 2010 4.136 4.136 3.914 4.136 136,114 +0.09(+2.33%)
Apr 30, 2010 3.806 4.183 3.630 4.042 125,581 +0.17(+4.35%)
Apr 29, 2010 3.820 3.880 3.537 3.873 205,971 -0.01(-0.17%)
Apr 28, 2010 3.887 3.934 3.665 3.880 112,154 -0.03(-0.69%)
Apr 27, 2010 4.284 4.284 3.671 3.907 105,001 -0.44(-10.22%)
Apr 26, 2010 4.042 4.352 3.907 4.352 176,089 +0.31(+7.67%)
Apr 23, 2010 3.840 4.136 3.826 4.042 153,204 +0.15(+3.81%)
Apr 22, 2010 3.557 3.920 3.537 3.894 84,098 +0.33(+9.26%)
Apr 21, 2010 3.227 3.644 3.132 3.564 206,126 +0.36(+11.37%)
Apr 20, 2010 3.301 3.335 3.072 3.200 136,072 -0.07(-2.06%)
Apr 19, 2010 2.924 3.314 2.917 3.267 65,153 +0.29(+9.73%)
Apr 16, 2010 2.924 3.018 2.862 2.977 90,980 +0.05(+1.61%)
Apr 15, 2010 2.917 3.011 2.876 2.930 218,282 +0.01(+0.46%)
Apr 14, 2010 2.775 2.917 2.775 2.917 320,282 +0.16(+5.87%)
Apr 13, 2010 2.722 2.755 2.695 2.755 23,981 +0.06(+2.25%)
Apr 12, 2010 2.695 2.721 2.627 2.695 51,952 +0.00(+0.00%)
Apr 09, 2010 2.708 2.728 2.663 2.695 72,105 +0.02(+0.76%)
Apr 08, 2010 2.580 2.822 2.573 2.674 118,772 +0.13(+5.03%)
Apr 07, 2010 2.587 2.587 2.526 2.546 93,114 +0.00(+0.00%)
Apr 06, 2010 2.472 2.567 2.459 2.546 116,247 +0.11(+4.42%)
Apr 05, 2010 2.459 2.465 2.432 2.439 14,771 +0.00(+0.00%)
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.