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 )

9.400 UNCHANGED
Streaming Delayed Price Updated: 10:37 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 30, 2016 7.579 7.651 7.511 7.511 17,219 -0.02(-0.32%)
Sep 29, 2016 7.477 7.660 7.203 7.535 8,779 -0.09(-1.14%)
Sep 28, 2016 7.704 7.704 7.622 7.622 7,834 -0.04(-0.57%)
Sep 27, 2016 7.709 7.709 7.617 7.665 7,512 -0.03(-0.44%)
Sep 26, 2016 7.631 7.699 7.612 7.699 5,414 -0.04(-0.50%)
Sep 23, 2016 7.757 7.761 7.704 7.737 4,324 -0.02(-0.25%)
Sep 22, 2016 7.761 7.761 7.757 7.757 7,560 +0.01(+0.19%)
Sep 21, 2016 7.604 7.761 7.604 7.742 8,885 +0.02(+0.25%)
Sep 20, 2016 7.660 7.757 7.660 7.723 3,505 +0.02(+0.25%)
Sep 19, 2016 7.583 7.757 7.583 7.704 8,426 -0.00(-0.06%)
Sep 16, 2016 7.766 7.766 7.593 7.709 25,299 -0.01(-0.12%)
Sep 15, 2016 7.636 7.776 7.636 7.718 6,702 +0.00(+0.00%)
Sep 14, 2016 7.631 7.742 7.631 7.718 9,811 -0.02(-0.25%)
Sep 13, 2016 7.569 7.776 7.569 7.737 13,846 -0.04(-0.50%)
Sep 12, 2016 7.646 7.776 7.641 7.776 12,638 +0.10(+1.25%)
Sep 09, 2016 7.656 7.771 7.607 7.680 15,259 -0.08(-1.05%)
Sep 08, 2016 7.506 7.771 7.506 7.761 11,094 +0.07(+0.88%)
Sep 07, 2016 7.646 7.810 7.257 7.694 50,539 -0.00(-0.06%)
Sep 06, 2016 7.583 7.704 7.583 7.699 5,564 +0.00(+0.00%)
Sep 02, 2016 7.704 7.699 7.699 7.699 21,392 +0.00(+0.00%)
Sep 01, 2016 7.588 7.699 7.588 7.699 9,319 +0.10(+1.27%)
Aug 31, 2016 7.299 7.603 7.299 7.603 6,874 +0.02(+0.32%)
Aug 30, 2016 7.583 7.588 7.535 7.579 14,812 -0.10(-1.25%)
Aug 29, 2016 7.526 7.675 7.526 7.675 2,332 -0.00(-0.06%)
Aug 26, 2016 7.656 7.680 7.656 7.680 3,175 +0.05(+0.63%)
Aug 25, 2016 7.631 7.631 7.631 7.631 2,409 -0.01(-0.19%)
Aug 24, 2016 7.668 7.699 7.646 7.646 7,753 -0.01(-0.19%)
Aug 23, 2016 7.617 7.680 7.617 7.660 2,047 +0.03(+0.38%)
Aug 22, 2016 7.660 7.699 7.569 7.631 11,580 +0.00(+0.06%)
Aug 19, 2016 7.704 7.704 7.627 7.627 9,717 -0.06(-0.81%)
Aug 18, 2016 7.463 7.704 7.463 7.689 10,503 +0.03(+0.44%)
Aug 17, 2016 7.641 7.656 7.612 7.656 8,710 +0.03(+0.44%)
Aug 16, 2016 7.636 7.699 7.408 7.622 23,404 -0.03(-0.38%)
Aug 15, 2016 7.656 7.656 7.631 7.651 22,856 +0.03(+0.38%)
Aug 12, 2016 7.656 7.689 7.622 7.622 19,147 -0.02(-0.25%)
Aug 11, 2016 7.588 7.646 7.588 7.641 5,181 +0.06(+0.83%)
Aug 10, 2016 7.473 7.627 7.473 7.579 4,347 -0.06(-0.76%)
Aug 09, 2016 7.574 7.636 7.421 7.636 7,063 +0.05(+0.63%)
Aug 08, 2016 7.660 7.660 7.412 7.588 2,770 -0.06(-0.76%)
Aug 05, 2016 7.624 7.656 7.624 7.646 8,999 +0.02(+0.32%)
Aug 04, 2016 7.694 7.694 7.585 7.622 25,502 -0.05(-0.69%)
Aug 03, 2016 7.641 7.694 7.641 7.675 8,567 +0.03(+0.44%)
Aug 02, 2016 7.694 7.694 7.627 7.641 8,837 -0.00(-0.06%)
Aug 01, 2016 7.671 7.671 7.627 7.646 4,687 -0.02(-0.31%)
Jul 29, 2016 7.694 7.694 7.651 7.670 6,189 -0.02(-0.31%)
Jul 28, 2016 7.699 7.699 7.677 7.694 13,483 +0.01(+0.19%)
Jul 27, 2016 7.631 7.689 7.631 7.680 7,269 -0.02(-0.31%)
Jul 26, 2016 7.622 7.713 7.622 7.704 28,215 +0.09(+1.20%)
Jul 25, 2016 7.612 7.612 7.612 7.612 1,169 -0.09(-1.19%)
Jul 22, 2016 7.618 7.704 7.618 7.704 11,327 +0.02(+0.25%)
Jul 21, 2016 7.776 7.776 7.579 7.684 10,554 -0.02(-0.25%)
Jul 20, 2016 7.583 7.704 7.583 7.704 16,455 +0.12(+1.59%)
Jul 19, 2016 7.684 7.684 7.413 7.583 20,785 +0.02(+0.25%)
Jul 18, 2016 7.810 7.810 7.564 7.564 2,594 -0.31(-3.91%)
Jul 15, 2016 7.607 7.872 7.576 7.872 20,999 +0.34(+4.54%)
Jul 14, 2016 7.501 7.530 7.478 7.530 13,477 +0.03(+0.39%)
Jul 13, 2016 7.449 7.501 7.343 7.501 3,227 -0.03(-0.38%)
Jul 12, 2016 7.526 7.530 7.251 7.530 6,212 +0.00(+0.06%)
Jul 11, 2016 7.526 7.526 7.526 7.526 3,372 -0.03(-0.38%)
Jul 08, 2016 7.367 7.559 7.367 7.554 15,630 +0.15(+2.08%)
Jul 07, 2016 7.535 7.535 7.092 7.400 8,166 -0.02(-0.32%)
Jul 05, 2016 7.405 7.468 7.304 7.424 21,570 -0.01(-0.13%)
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.