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 )

9.505 +0.105 (+1.12%)

Streaming Delayed Price Updated: 12:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	5.994	6.009	5.869	5.966	63,072	+0.03(+0.57%)
Sep 29, 2015	5.860	6.019	5.807	5.932	155,314	+0.09(+1.48%)
Sep 28, 2015	5.811	5.956	5.807	5.845	42,907	+0.01(+0.25%)
Sep 25, 2015	6.019	6.019	5.807	5.831	72,773	-0.19(-3.12%)
Sep 24, 2015	5.980	6.019	5.951	6.019	8,459	-0.01(-0.24%)
Sep 23, 2015	5.994	6.043	5.941	6.033	5,609	+0.07(+1.25%)
Sep 22, 2015	5.927	6.043	5.913	5.958	72,166	+0.02(+0.41%)
Sep 21, 2015	5.850	6.004	5.850	5.934	112,837	+0.51(+9.46%)
Sep 18, 2015	6.226	6.259	5.421	5.421	497,290	-0.78(-12.65%)
Sep 17, 2015	6.187	6.206	6.057	6.206	33,197	-0.00(-0.08%)
Sep 16, 2015	6.163	6.221	6.139	6.211	27,762	-0.01(-0.23%)
Sep 15, 2015	6.158	6.250	6.091	6.226	47,601	+0.08(+1.25%)
Sep 14, 2015	6.149	6.163	6.127	6.149	71,074	-0.01(-0.16%)
Sep 11, 2015	6.081	6.158	5.903	6.158	55,917	+0.07(+1.11%)
Sep 10, 2015	6.100	6.105	6.019	6.091	164,637	+0.02(+0.32%)
Sep 09, 2015	6.023	6.071	5.889	6.071	65,998	+0.06(+0.96%)
Sep 08, 2015	6.062	6.062	5.970	6.014	33,083	+0.02(+0.40%)
Sep 04, 2015		5.990	5.990	5.990	0	-0.00(-0.08%)
Sep 03, 2015	5.956	6.064	5.864	5.994	14,216	+0.08(+1.30%)
Sep 02, 2015	5.970	5.970	5.855	5.917	7,892	-0.07(-1.13%)
Sep 01, 2015	5.982	6.067	5.973	5.985	1,426	-0.04(-0.68%)
Aug 31, 2015	5.975	6.067	5.975	6.026	13,932	+0.05(+0.76%)
Aug 28, 2015	5.927	6.009	5.927	5.980	31,419	-0.01(-0.16%)
Aug 27, 2015	5.975	5.990	5.975	5.990	6,133	+0.00(+0.08%)
Aug 26, 2015	5.975	5.985	5.946	5.985	18,530	-0.00(-0.08%)
Aug 25, 2015	5.994	5.994	5.946	5.990	36,753	+0.05(+0.89%)
Aug 24, 2015	6.047	6.057	5.898	5.937	89,098	-0.17(-2.76%)
Aug 21, 2015	6.139	6.163	6.105	6.105	48,111	-0.03(-0.55%)
Aug 20, 2015	6.115	6.139	6.067	6.139	17,302	+0.05(+0.75%)
Aug 19, 2015	6.012	6.110	6.012	6.093	32,227	-0.00(-0.04%)
Aug 18, 2015	6.149	6.149	6.019	6.096	6,615	-0.07(-1.09%)
Aug 17, 2015	6.163	6.163	6.144	6.163	22,468	+0.00(+0.00%)
Aug 14, 2015	6.163	6.163	6.144	6.163	37,071	+0.00(+0.08%)
Aug 13, 2015	6.163	6.163	6.139	6.158	15,336	+0.00(+0.00%)
Aug 12, 2015	6.129	6.177	6.129	6.158	40,379	-0.00(-0.08%)
Aug 11, 2015	6.129	6.177	6.129	6.163	21,371	+0.02(+0.39%)
Aug 10, 2015	6.177	6.177	6.139	6.139	52,560	-0.03(-0.55%)
Aug 07, 2015	6.177	6.177	6.144	6.173	12,339	-0.00(-0.08%)
Aug 06, 2015	6.177	6.177	6.144	6.177	8,426	+0.03(+0.55%)
Aug 05, 2015	6.177	6.177	6.144	6.144	31,577	+0.00(+0.00%)
Aug 04, 2015	6.187	6.187	6.144	6.144	5,632	+0.00(+0.00%)
Aug 03, 2015	6.149	6.201	6.144	6.144	72,478	-0.00(-0.08%)
Jul 31, 2015	6.187	6.187	6.149	6.149	14,970	-0.04(-0.62%)
Jul 30, 2015	6.163	6.192	6.144	6.187	20,058	+0.03(+0.47%)
Jul 29, 2015	6.163	6.163	6.144	6.158	73,068	-0.03(-0.47%)
Jul 28, 2015	6.163	6.201	6.163	6.187	60,602	+0.00(+0.00%)
Jul 27, 2015	6.177	6.211	6.158	6.187	107,306	+0.01(+0.16%)
Jul 24, 2015	6.163	6.187	6.163	6.177	140,738	+0.03(+0.55%)
Jul 23, 2015	6.187	6.187	6.144	6.144	136,933	-0.02(-0.39%)
Jul 22, 2015	6.187	6.197	6.168	6.168	58,216	-0.02(-0.31%)
Jul 21, 2015	6.211	6.211	6.162	6.187	100,309	-0.02(-0.39%)
Jul 20, 2015	6.182	6.288	6.173	6.211	147,785	+0.05(+0.78%)
Jul 17, 2015	6.153	6.187	6.153	6.163	163,468	-0.02(-0.39%)

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