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 )

9.530 +0.310 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2016 7.445 7.530 7.386 7.424 24,908 -0.04(-0.58%)
Jun 29, 2016 7.511 7.511 7.193 7.468 20,227 +0.03(+0.39%)
Jun 28, 2016 7.405 7.444 7.193 7.439 36,902 +0.13(+1.85%)
Jun 27, 2016 7.323 7.453 7.203 7.304 32,761 -0.23(-3.07%)
Jun 24, 2016 7.607 7.607 7.015 7.535 758,144 -0.03(-0.45%)
Jun 23, 2016 7.535 7.651 7.463 7.569 67,063 +0.04(+0.51%)
Jun 22, 2016 7.213 7.530 6.972 7.530 39,212 +0.32(+4.41%)
Jun 21, 2016 7.054 7.213 6.914 7.213 23,072 +0.16(+2.25%)
Jun 20, 2016 6.953 7.107 6.878 7.054 27,193 +0.07(+1.03%)
Jun 17, 2016 6.813 7.025 6.813 6.981 68,075 +0.10(+1.47%)
Jun 16, 2016 6.811 6.880 6.811 6.880 7,931 +0.00(+0.07%)
Jun 15, 2016 6.765 6.880 6.765 6.876 12,654 +0.13(+1.93%)
Jun 14, 2016 6.746 6.746 6.746 6.746 648 -0.09(-1.27%)
Jun 13, 2016 6.755 6.839 6.755 6.832 4,010 +0.03(+0.50%)
Jun 10, 2016 6.913 6.913 6.741 6.799 3,121 +0.04(+0.64%)
Jun 09, 2016 6.755 6.755 6.755 6.755 207 -0.13(-1.82%)
Jun 08, 2016 6.827 6.933 6.827 6.880 3,408 +0.14(+2.14%)
Jun 07, 2016 6.847 6.957 6.726 6.736 6,284 +0.04(+0.65%)
Jun 06, 2016 6.818 6.818 6.683 6.693 893 -0.10(-1.49%)
Jun 03, 2016 6.789 6.849 6.693 6.794 23,047 +0.00(+0.07%)
Jun 02, 2016 6.900 6.900 6.760 6.789 6,683 -0.05(-0.70%)
Jun 01, 2016 6.837 6.957 6.837 6.837 6,270 +0.09(+1.36%)
May 31, 2016 6.813 6.813 6.746 6.746 37,860 -0.12(-1.68%)
May 27, 2016 6.861 6.861 6.861 6.861 4,776 -0.04(-0.63%)
May 25, 2016 6.904 6.904 6.904 6.904 2 +0.00(+0.00%)
May 24, 2016 6.741 6.904 6.741 6.904 41,397 +0.07(+0.99%)
May 23, 2016 6.774 6.837 6.765 6.837 23,531 +0.13(+1.94%)
May 20, 2016 6.669 6.779 6.669 6.707 5,387 -0.02(-0.36%)
May 19, 2016 6.837 6.837 6.731 6.731 1,788 +0.00(+0.00%)
May 18, 2016 6.779 6.837 6.649 6.731 11,003 +0.08(+1.16%)
May 17, 2016 6.654 6.654 6.654 6.654 1,181 -0.04(-0.58%)
May 16, 2016 6.775 6.775 6.693 6.693 1,595 +0.02(+0.36%)
May 12, 2016 6.736 6.669 6.669 6.669 1,453 -0.07(-1.00%)
May 11, 2016 6.693 6.736 6.683 6.736 2,450 +0.03(+0.43%)
May 10, 2016 6.644 6.707 6.644 6.707 5,235 -0.02(-0.36%)
May 09, 2016 6.669 6.731 6.630 6.731 34,485 +0.04(+0.58%)
May 06, 2016 6.606 6.693 6.606 6.693 978 +0.05(+0.80%)
May 05, 2016 6.673 6.673 6.640 6.640 623 -0.00(-0.07%)
May 03, 2016 6.755 6.644 6.644 6.644 1,246 +0.04(+0.66%)
May 02, 2016 6.606 6.606 6.553 6.601 1,341 +0.05(+0.73%)
Apr 29, 2016 6.861 6.861 6.553 6.553 436 -0.07(-1.02%)
Apr 28, 2016 6.620 6.620 6.620 6.620 207 -0.02(-0.36%)
Apr 27, 2016 6.712 6.741 6.534 6.644 2,926 +0.06(+0.95%)
Apr 26, 2016 6.750 6.948 6.505 6.582 6,764 -0.17(-2.57%)
Apr 25, 2016 6.972 6.972 6.755 6.755 1,142 +0.03(+0.50%)
Apr 22, 2016 6.620 6.760 6.620 6.721 19,338 +0.10(+1.53%)
Apr 19, 2016 6.569 6.620 6.620 6.620 3,530 +0.10(+1.55%)
Apr 18, 2016 6.519 6.519 6.519 6.519 745 +0.00(+0.00%)
Apr 15, 2016 6.678 6.693 6.514 6.519 1,977 +0.01(+0.22%)
Apr 13, 2016 6.505 6.505 6.505 6.505 207 -0.14(-2.10%)
Apr 12, 2016 6.596 6.644 6.553 6.644 6,210 +0.07(+1.10%)
Apr 11, 2016 6.567 6.572 6.567 6.572 1,377 +0.07(+1.11%)
Apr 08, 2016 6.667 6.667 6.500 6.500 496 +0.00(+0.00%)
Apr 07, 2016 6.500 6.500 6.500 6.500 452 -0.01(-0.22%)
Apr 06, 2016 6.500 6.625 6.476 6.514 8,156 -0.06(-0.95%)
Apr 05, 2016 6.476 6.664 6.452 6.577 3,298 +0.10(+1.56%)
Apr 04, 2016 6.476 6.476 6.476 6.476 290 -0.10(-1.54%)
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.