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 (%)
Feb 26, 2010 2.149 2.212 2.115 2.189 23,172 +0.10(+4.84%)
Feb 25, 2010 2.122 2.135 2.088 2.088 57,720 -0.05(-2.21%)
Feb 24, 2010 2.156 2.263 2.115 2.135 76,091 +0.03(+1.28%)
Feb 23, 2010 2.102 2.175 2.088 2.108 84,479 +0.08(+3.99%)
Feb 22, 2010 2.081 2.081 2.014 2.028 18,689 -0.05(-2.58%)
Feb 19, 2010 2.021 2.162 2.021 2.081 47,829 -0.01(-0.64%)
Feb 18, 2010 2.216 2.249 2.068 2.095 34,412 -0.15(-6.87%)
Feb 17, 2010 2.175 2.249 2.135 2.249 38,647 +0.11(+5.02%)
Feb 16, 2010 2.169 2.202 2.081 2.142 100,102 -0.01(-0.31%)
Feb 12, 2010 1.974 2.149 2.149 2.149 88,619 +0.13(+6.67%)
Feb 11, 2010 2.068 2.068 1.947 2.014 79,849 -0.05(-2.28%)
Feb 10, 2010 2.149 2.175 2.048 2.061 133,927 -0.05(-2.23%)
Feb 09, 2010 2.222 2.222 2.034 2.108 35,742 +0.05(+2.28%)
Feb 08, 2010 2.048 2.102 2.008 2.061 51,929 +0.03(+1.66%)
Feb 05, 2010 2.028 2.068 1.846 2.028 178,134 +0.02(+1.00%)
Feb 04, 2010 2.256 2.256 1.954 2.008 425,546 -0.30(-13.08%)
Feb 03, 2010 2.283 2.316 2.202 2.310 91,923 -0.03(-1.43%)
Feb 02, 2010 2.330 2.357 2.128 2.343 85,359 -0.01(-0.29%)
Feb 01, 2010 2.430 2.478 2.249 2.350 133,295 -0.03(-1.41%)
Jan 29, 2010 2.337 2.498 2.283 2.384 279,978 +0.05(+2.01%)
Jan 28, 2010 2.196 2.444 2.128 2.337 744,661 +0.32(+16.00%)
Jan 27, 2010 2.034 2.054 1.914 2.014 94,273 -0.05(-2.28%)
Jan 26, 2010 2.195 2.195 1.981 2.061 138,244 +0.00(+0.00%)
Jan 25, 2010 2.068 2.162 2.028 2.061 71,160 -0.01(-0.32%)
Jan 22, 2010 2.222 2.222 1.967 2.068 178,881 -0.19(-8.33%)
Jan 21, 2010 2.155 2.343 2.115 2.256 248,694 +0.14(+6.67%)
Jan 20, 2010 2.021 2.128 2.014 2.115 164,629 +0.07(+3.28%)
Jan 19, 2010 1.846 2.075 1.846 2.048 334,384 +0.28(+15.53%)
Jan 15, 2010 1.927 1.773 1.773 1.773 240,240 -0.15(-7.69%)
Jan 14, 2010 1.833 1.940 1.813 1.920 145,785 +0.11(+5.93%)
Jan 13, 2010 1.887 1.887 1.793 1.813 175,855 -0.05(-2.88%)
Jan 12, 2010 2.041 2.102 1.860 1.867 256,067 -0.24(-11.47%)
Jan 11, 2010 2.008 2.142 1.994 2.108 336,121 +0.11(+5.72%)
Jan 08, 2010 1.967 2.068 1.860 1.994 111,621 -0.01(-0.67%)
Jan 07, 2010 2.014 2.021 1.940 2.008 204,456 +0.05(+2.43%)
Jan 06, 2010 1.873 1.967 1.793 1.960 352,798 +0.11(+6.14%)
Jan 05, 2010 1.799 1.893 1.786 1.846 406,437 +0.05(+2.61%)
Jan 04, 2010 1.853 1.893 1.732 1.799 290,725 -0.05(-2.90%)
Dec 31, 2009 1.873 1.853 1.853 1.853 103,215 -0.06(-3.16%)
Dec 30, 2009 1.873 1.914 1.752 1.914 46,895 +0.07(+3.64%)
Dec 29, 2009 1.900 2.028 1.779 1.846 342,772 -0.06(-3.17%)
Dec 28, 2009 1.739 1.981 1.739 1.907 244,822 +0.22(+13.15%)
Dec 24, 2009 1.679 1.759 1.679 1.685 225,495 -0.01(-0.40%)
Dec 23, 2009 1.679 1.799 1.679 1.692 505,712 +0.04(+2.44%)
Dec 22, 2009 1.679 1.699 1.652 1.652 148,584 -0.03(-1.60%)
Dec 21, 2009 1.685 1.685 1.632 1.679 143,410 +0.00(+0.00%)
Dec 18, 2009 1.645 1.679 1.632 1.679 93,165 +0.02(+1.21%)
Dec 17, 2009 1.679 1.679 1.645 1.658 96,979 -0.03(-1.98%)
Dec 16, 2009 1.746 1.746 1.652 1.692 277,054 -0.04(-2.33%)
Dec 15, 2009 1.759 1.813 1.679 1.732 252,468 -0.01(-0.77%)
Dec 14, 2009 1.752 1.779 1.712 1.746 396,243 +0.03(+1.96%)
Dec 11, 2009 1.746 1.766 1.679 1.712 333,347 +0.03(+2.00%)
Dec 10, 2009 1.685 1.846 1.678 1.679 2,138,651 -0.30(-14.97%)
Dec 09, 2009 2.011 2.182 1.961 1.974 23,677 +0.06(+3.16%)
Dec 08, 2009 2.175 2.175 1.846 1.914 50,505 -0.22(-10.38%)
Dec 07, 2009 2.290 2.504 2.048 2.135 49,230 -0.21(-9.14%)
Dec 04, 2009 2.269 2.444 2.269 2.350 24,947 +0.09(+3.86%)
Dec 03, 2009 2.290 2.558 2.263 2.263 21,900 +0.01(+0.30%)
Dec 02, 2009 2.518 2.518 2.249 2.256 20,775 -0.18(-7.44%)
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.