Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Provident Bancorp CS (NQ: PVBC )

9.920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Jan 29, 2016 6.211 6.226 6.192 6.211 21,712 -0.01(-0.23%)
Jan 28, 2016 6.225 6.226 6.217 6.226 19,832 +0.00(+0.00%)
Jan 27, 2016 6.163 6.226 6.163 6.226 702 +0.05(+0.86%)
Jan 26, 2016 6.173 6.173 6.173 6.173 344 +0.00(+0.08%)
Jan 25, 2016 6.235 6.250 6.168 6.168 12,233 -0.08(-1.31%)
Jan 22, 2016 6.259 6.259 6.235 6.250 7,254 +0.01(+0.15%)
Jan 21, 2016 6.250 6.250 6.182 6.240 1,908 -0.01(-0.15%)
Jan 20, 2016 6.250 6.250 6.250 6.250 211 -0.04(-0.69%)
Jan 19, 2016 6.211 6.317 6.206 6.293 15,196 +0.13(+2.11%)
Jan 15, 2016 6.278 6.163 6.163 6.163 12,461 -0.13(-2.07%)
Jan 14, 2016 6.274 6.298 6.274 6.293 7,840 -0.04(-0.68%)
Jan 13, 2016 6.285 6.336 6.285 6.336 2,085 -0.01(-0.23%)
Jan 12, 2016 6.331 6.351 6.318 6.351 6,178 +0.01(+0.23%)
Jan 11, 2016 6.303 6.356 6.303 6.336 8,100 +0.03(+0.46%)
Jan 08, 2016 6.315 6.322 6.293 6.307 4,434 -0.04(-0.68%)
Jan 07, 2016 6.298 6.351 6.298 6.351 9,861 +0.06(+0.89%)
Jan 06, 2016 6.264 6.295 6.259 6.295 5,192 +0.06(+0.96%)
Jan 05, 2016 6.259 6.307 6.235 6.235 10,924 -0.02(-0.38%)
Jan 04, 2016 6.254 6.307 6.240 6.259 34,337 +0.00(+0.08%)
Dec 31, 2015 6.442 6.254 6.254 6.254 6,853 -0.08(-1.29%)
Dec 30, 2015 6.413 6.495 6.336 6.336 6,457 -0.03(-0.53%)
Dec 29, 2015 6.269 6.394 6.269 6.370 10,706 +0.13(+2.16%)
Dec 28, 2015 6.288 6.288 6.235 6.235 3,134 -0.17(-2.63%)
Dec 23, 2015 6.404 6.404 6.404 6.404 415 +0.01(+0.23%)
Dec 18, 2015 6.230 6.389 6.389 6.389 35 +0.20(+3.27%)
Dec 17, 2015 6.235 6.466 6.187 6.187 48,643 -0.01(-0.16%)
Dec 16, 2015 6.211 6.495 6.187 6.197 2,700 +0.00(+0.08%)
Dec 15, 2015 6.204 6.204 6.187 6.192 6,309 +0.05(+0.78%)
Dec 14, 2015 6.259 6.259 6.144 6.144 1,497 -0.03(-0.47%)
Dec 11, 2015 6.144 6.173 6.144 6.173 1,767 -0.01(-0.23%)
Dec 10, 2015 6.187 6.346 6.144 6.187 3,647 -0.00(-0.08%)
Dec 09, 2015 6.235 6.341 6.149 6.192 9,688 +0.00(+0.08%)
Dec 08, 2015 6.377 6.471 6.139 6.187 12,233 +0.00(+0.00%)
Dec 07, 2015 6.187 6.250 6.163 6.187 22,158 +0.12(+1.98%)
Dec 04, 2015 6.071 6.127 6.067 6.067 2,259 -0.07(-1.18%)
Dec 03, 2015 6.067 6.163 6.067 6.139 10,515 +0.03(+0.55%)
Dec 02, 2015 6.123 6.134 6.096 6.105 4,326 +0.02(+0.32%)
Dec 01, 2015 6.052 6.086 6.023 6.086 13,254 +0.03(+0.48%)
Nov 30, 2015 6.081 6.081 6.043 6.057 3,530 -0.02(-0.32%)
Nov 27, 2015 6.076 6.076 6.076 6.076 209 +0.08(+1.28%)
Nov 25, 2015 5.961 5.999 5.999 5.999 19,315 +0.01(+0.24%)
Nov 24, 2015 6.023 6.023 5.985 5.985 13,932 -0.07(-1.11%)
Nov 23, 2015 5.994 6.052 5.994 6.052 11,485 +0.03(+0.48%)
Nov 20, 2015 5.997 5.997 5.997 6.023 5,861 -0.00(-0.00%)
Nov 19, 2015 6.009 6.067 6.004 6.023 23,053 +0.07(+1.13%)
Nov 18, 2015 5.961 5.985 5.951 5.956 8,050 -0.04(-0.64%)
Nov 17, 2015 5.996 6.014 5.961 5.994 4,455 +0.04(+0.73%)
Nov 16, 2015 5.961 5.961 5.951 5.951 4,484 -0.05(-0.80%)
Nov 13, 2015 6.004 6.004 5.999 5.999 415 +0.05(+0.89%)
Nov 12, 2015 5.946 6.004 5.946 5.946 3,327 +0.01(+0.16%)
Nov 09, 2015 5.946 5.937 5.937 5.937 18,276 -0.01(-0.16%)
Nov 06, 2015 5.932 5.946 5.932 5.946 8,118 -0.01(-0.16%)
Nov 05, 2015 6.019 6.019 5.956 5.956 3,655 +0.01(+0.24%)
Nov 04, 2015 5.975 5.980 5.932 5.941 7,867 -0.03(-0.56%)
Nov 03, 2015 6.014 6.014 5.836 5.975 39,621 -0.00(-0.08%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.