Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provident Bancorp CS (NQ: PVBC )

9.485 +0.085 (+0.90%)
Streaming Delayed Price Updated: 11:53 AM EDT, May 20, 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 (%)
Sep 29, 2017 11.48 11.51 11.15 11.15 7,798 +0.12(+1.09%)
Sep 28, 2017 11.05 11.10 10.95 11.03 13,456 +0.00(+0.00%)
Sep 27, 2017 10.59 11.05 10.26 11.03 9,639 +0.63(+6.02%)
Sep 26, 2017 10.83 10.83 10.40 10.40 2,463 -0.48(-4.42%)
Sep 25, 2017 10.79 10.93 10.69 10.88 18,432 -0.05(-0.44%)
Sep 22, 2017 10.95 10.95 10.89 10.93 8,849 +0.00(+0.00%)
Sep 21, 2017 10.80 10.93 10.80 10.93 15,273 +0.14(+1.34%)
Sep 20, 2017 10.71 10.81 10.71 10.79 9,587 -0.02(-0.22%)
Sep 19, 2017 10.83 10.89 10.70 10.81 22,721 +0.14(+1.35%)
Sep 18, 2017 10.42 10.74 10.42 10.66 21,654 +0.17(+1.61%)
Sep 15, 2017 10.23 10.50 10.23 10.50 55,138 +0.29(+2.83%)
Sep 14, 2017 9.846 10.21 9.846 10.21 7,074 +0.07(+0.71%)
Sep 13, 2017 10.12 10.14 10.09 10.14 6,490 +0.08(+0.84%)
Sep 12, 2017 9.918 10.05 9.918 10.05 6,706 +0.08(+0.85%)
Sep 11, 2017 10.06 10.11 9.750 9.967 16,956 -0.22(-2.13%)
Sep 08, 2017 10.11 10.18 10.11 10.18 1,075 +0.05(+0.47%)
Sep 07, 2017 10.18 10.18 10.14 10.14 1,796 -0.02(-0.24%)
Sep 06, 2017 10.11 10.21 10.11 10.16 10,569 +0.10(+0.96%)
Sep 05, 2017 9.991 10.21 9.991 10.06 5,472 -0.14(-1.42%)
Sep 01, 2017 9.798 10.21 9.798 10.21 11,219 +0.39(+3.92%)
Aug 31, 2017 9.654 9.967 9.654 9.822 19,381 +0.14(+1.49%)
Aug 30, 2017 9.533 9.678 9.533 9.678 5,067 +0.00(+0.00%)
Aug 29, 2017 9.654 9.678 9.594 9.678 8,351 -0.02(-0.25%)
Aug 28, 2017 9.991 9.991 9.702 9.702 7,391 -0.22(-2.18%)
Aug 25, 2017 9.991 9.991 9.918 9.918 2,988 -0.10(-0.96%)
Aug 24, 2017 9.870 10.01 9.870 10.01 7,435 +0.02(+0.24%)
Aug 23, 2017 10.01 10.01 9.918 9.991 4,072 -0.10(-0.95%)
Aug 22, 2017 10.01 10.09 9.996 10.09 10,841 +0.02(+0.24%)
Aug 21, 2017 9.923 10.06 9.923 10.06 8,303 -0.02(-0.24%)
Aug 18, 2017 9.943 10.09 9.943 10.09 12,681 +0.07(+0.72%)
Aug 17, 2017 10.03 10.04 10.01 10.01 11,882 +0.00(+0.00%)
Aug 16, 2017 10.06 10.06 10.01 10.01 9,925 -0.19(-1.89%)
Aug 15, 2017 10.29 10.29 10.21 10.21 3,287 -0.12(-1.17%)
Aug 14, 2017 10.23 10.35 10.23 10.33 6,139 +0.31(+3.13%)
Aug 11, 2017 10.30 10.30 10.01 10.01 6,837 -0.31(-3.03%)
Aug 10, 2017 10.35 10.36 10.33 10.33 10,673 -0.07(-0.69%)
Aug 09, 2017 10.45 10.45 10.40 10.40 3,796 -0.17(-1.59%)
Aug 08, 2017 10.45 10.57 10.43 10.57 3,582 +0.02(+0.23%)
Aug 07, 2017 10.35 10.54 10.35 10.54 3,277 -0.05(-0.46%)
Aug 04, 2017 9.991 10.59 9.991 10.59 21,080 +0.55(+5.52%)
Aug 03, 2017 9.991 10.04 9.894 10.04 6,795 +0.31(+3.22%)
Aug 02, 2017 9.870 9.870 9.726 9.726 1,223 -0.39(-3.81%)
Aug 01, 2017 10.06 10.11 10.06 10.11 4,997 +0.07(+0.72%)
Jul 31, 2017 9.991 10.04 9.991 10.04 3,861 -0.17(-1.65%)
Jul 28, 2017 10.17 10.30 10.13 10.21 6,720 +0.17(+1.68%)
Jul 27, 2017 10.18 10.18 10.04 10.04 1,092 -0.10(-0.95%)
Jul 26, 2017 10.40 10.40 10.14 10.14 849 +0.02(+0.24%)
Jul 25, 2017 10.45 10.45 10.11 10.11 9,624 -0.19(-1.87%)
Jul 24, 2017 10.59 10.59 10.30 10.30 6,816 +0.12(+1.18%)
Jul 21, 2017 10.42 10.59 10.18 10.18 10,833 -0.14(-1.40%)
Jul 20, 2017 10.14 10.33 10.14 10.33 3,395 -0.02(-0.23%)
Jul 19, 2017 10.35 10.35 10.35 10.35 1,046 +0.17(+1.65%)
Jul 18, 2017 10.14 10.35 10.14 10.18 8,941 -0.02(-0.24%)
Jul 17, 2017 10.18 10.40 10.17 10.21 2,957 -0.22(-2.08%)
Jul 14, 2017 10.50 10.53 10.42 10.42 2,670 -0.17(-1.59%)
Jul 13, 2017 10.50 10.59 10.50 10.59 699 +0.05(+0.46%)
Jul 12, 2017 10.54 10.59 10.47 10.54 7,082 +0.05(+0.46%)
Jul 11, 2017 10.52 10.57 10.50 10.50 9,857 -0.02(-0.23%)
Jul 10, 2017 10.33 10.59 10.23 10.52 13,055 +0.05(+0.46%)
Jul 07, 2017 10.28 10.47 10.28 10.47 5,576 +0.19(+1.87%)
Jul 06, 2017 10.43 10.43 10.28 10.28 8,851 -0.26(-2.51%)
Jul 05, 2017 11.39 11.41 10.26 10.54 4,612 +0.12(+1.15%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.