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 (%)
Jun 30, 2020	7.712	7.722	7.600	7.673	46,917	-0.05(-0.63%)
Jun 29, 2020	7.458	7.761	7.458	7.722	19,634	+0.29(+3.94%)
Jun 26, 2020	7.683	7.683	7.332	7.429	107,248	-0.30(-3.91%)
Jun 25, 2020	7.654	7.732	7.556	7.732	77,280	+0.10(+1.28%)
Jun 24, 2020	7.810	7.820	7.478	7.634	89,849	-0.20(-2.49%)
Jun 23, 2020	7.859	7.966	7.810	7.829	38,140	-0.03(-0.37%)
Jun 22, 2020	7.888	7.947	7.829	7.859	73,498	-0.12(-1.47%)
Jun 19, 2020	8.054	8.054	7.917	7.976	84,713	-0.12(-1.45%)
Jun 18, 2020	8.054	8.103	8.025	8.093	33,468	-0.05(-0.60%)
Jun 17, 2020	8.210	8.210	8.073	8.142	18,499	-0.11(-1.30%)
Jun 16, 2020	8.357	8.396	8.152	8.249	25,181	+0.10(+1.20%)
Jun 15, 2020	8.064	8.152	8.054	8.152	51,987	+0.02(+0.24%)
Jun 12, 2020	8.386	8.435	8.093	8.132	34,213	-0.04(-0.48%)
Jun 11, 2020	8.688	8.688	8.171	8.171	37,447	-0.65(-7.41%)
Jun 10, 2020	9.157	9.274	8.825	8.825	29,988	-0.48(-5.14%)
Jun 09, 2020	9.108	9.489	8.952	9.304	25,005	+0.03(+0.32%)
Jun 08, 2020	9.216	9.323	9.025	9.274	18,337	+0.09(+0.96%)
Jun 05, 2020	8.933	9.235	8.903	9.186	39,539	+0.52(+5.97%)
Jun 04, 2020	8.523	8.679	8.454	8.669	13,833	+0.13(+1.49%)
Jun 03, 2020	8.308	8.776	8.230	8.542	24,857	+0.41(+5.04%)
Jun 02, 2020	8.113	8.288	8.025	8.132	19,647	-0.04(-0.48%)

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