Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Provident Bancorp CS (NQ: PVBC )

9.530 +0.310 (+3.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	9.509	9.533	9.389	9.389	7,782	-0.07(-0.76%)
Feb 27, 2017	9.148	9.485	9.148	9.461	13,122	+0.29(+3.15%)
Feb 24, 2017	9.293	9.293	9.124	9.172	15,159	-0.10(-1.04%)
Feb 23, 2017	9.337	9.337	9.227	9.268	5,844	-0.02(-0.26%)
Feb 22, 2017	9.509	9.509	9.293	9.293	8,951	-0.19(-2.03%)
Feb 21, 2017	9.533	9.533	9.468	9.485	4,365	+0.02(+0.25%)
Feb 17, 2017		9.461	9.461	9.461	0	+0.07(+0.77%)
Feb 16, 2017	9.293	9.413	9.220	9.389	7,011	+0.07(+0.78%)
Feb 15, 2017	9.268	9.317	9.268	9.317	2,189	+0.07(+0.78%)
Feb 14, 2017	9.244	9.244	9.244	9.244	3,709	-0.14(-1.54%)
Feb 13, 2017	9.317	9.533	9.317	9.389	19,595	-0.05(-0.51%)
Feb 10, 2017	9.220	9.533	9.220	9.437	8,772	-0.07(-0.76%)
Feb 09, 2017	9.523	9.523	9.389	9.509	6,197	+0.12(+1.28%)
Feb 08, 2017	9.351	9.389	9.341	9.389	7,038	-0.07(-0.76%)
Feb 07, 2017	9.509	9.509	9.452	9.461	2,758	-0.05(-0.51%)
Feb 06, 2017	9.509	9.606	9.437	9.509	31,230	+0.02(+0.25%)
Feb 03, 2017	9.461	9.509	9.461	9.485	8,822	+0.02(+0.25%)
Feb 02, 2017	9.413	9.509	9.413	9.461	7,728	-0.02(-0.25%)
Feb 01, 2017	9.485	9.509	9.437	9.485	22,731	+0.00(+0.00%)
Jan 31, 2017	9.244	9.509	9.244	9.485	35,116	+0.26(+2.87%)
Jan 30, 2017	9.052	9.220	9.052	9.220	32,551	+0.19(+2.13%)
Jan 27, 2017	8.980	9.148	8.980	9.028	25,438	+0.10(+1.08%)
Jan 26, 2017	8.763	8.980	8.763	8.931	7,479	+0.22(+2.49%)
Jan 25, 2017	8.754	8.763	8.715	8.715	2,054	+0.00(+0.00%)
Jan 24, 2017	8.644	8.763	8.644	8.715	18,239	+0.10(+1.12%)
Jan 23, 2017	8.546	8.739	8.522	8.619	3,624	+0.05(+0.56%)
Jan 20, 2017	8.281	8.570	8.281	8.570	12,532	+0.29(+3.49%)
Jan 19, 2017	8.750	8.750	8.281	8.281	3,458	-0.10(-1.15%)
Jan 18, 2017	8.378	8.378	8.378	8.378	876	-0.29(-3.33%)
Jan 17, 2017	8.727	8.727	8.667	8.667	6,519	-0.10(-1.10%)
Jan 13, 2017		8.763	8.763	8.763	0	+0.17(+1.96%)
Jan 12, 2017	8.522	8.751	8.522	8.594	6,536	+0.07(+0.85%)
Jan 11, 2017	7.944	8.594	7.920	8.522	5,252	-0.17(-1.94%)
Jan 10, 2017	8.691	8.691	8.691	8.691	1,489	+0.00(+0.00%)
Jan 09, 2017	8.691	8.691	8.691	8.691	2,444	+0.00(+0.00%)
Jan 06, 2017	8.763	8.763	8.691	8.691	8,050	-0.17(-1.90%)
Jan 05, 2017	8.787	8.859	8.739	8.859	29,388	+0.00(+0.00%)
Jan 04, 2017	8.763	8.995	8.763	8.859	21,575	+0.00(+0.00%)
Jan 03, 2017	8.619	8.883	8.619	8.859	74,779	+0.24(+2.79%)
Dec 30, 2016		8.619	8.619	8.619	0	-0.07(-0.83%)
Dec 29, 2016	8.691	8.751	8.691	8.691	11,549	-0.12(-1.37%)
Dec 28, 2016	9.028	9.028	8.811	8.811	5,225	-0.17(-1.88%)
Dec 27, 2016	9.052	9.100	8.883	8.980	3,283	-0.10(-1.06%)
Dec 23, 2016		9.076	9.076	9.076	0	+0.14(+1.62%)
Dec 22, 2016	9.148	9.148	8.907	8.931	15,383	-0.07(-0.80%)
Dec 21, 2016	9.100	9.100	9.004	9.004	13,873	-0.05(-0.53%)
Dec 20, 2016	9.052	9.052	9.028	9.052	3,152	+0.02(+0.27%)
Dec 19, 2016	8.763	9.100	8.330	9.028	16,671	+0.02(+0.27%)
Dec 16, 2016	8.787	9.004	8.763	9.004	42,645	+0.26(+3.03%)
Dec 15, 2016	8.956	9.004	8.739	8.739	7,321	-0.14(-1.63%)
Dec 14, 2016	9.052	9.052	8.883	8.883	4,623	-0.14(-1.60%)
Dec 13, 2016	9.052	9.124	9.028	9.028	21,020	+0.05(+0.54%)
Dec 12, 2016	9.148	9.148	8.980	8.980	19,467	-0.02(-0.27%)
Dec 09, 2016	9.148	9.148	9.004	9.004	13,603	-0.14(-1.58%)
Dec 08, 2016	9.148	9.220	9.028	9.148	21,687	+0.14(+1.60%)
Dec 07, 2016	9.003	9.052	8.931	9.004	15,628	+0.02(+0.27%)
Dec 06, 2016	9.004	9.004	8.980	8.980	11,639	+0.10(+1.08%)
Dec 05, 2016	8.907	8.908	8.883	8.883	7,479	+0.00(+0.00%)
Dec 02, 2016	8.980	8.980	8.498	8.883	6,477	-0.05(-0.54%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Provident Bancorp CS (NQ: PVBC )

Historical Prices