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 )

9.930 -0.190 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 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 (%)
Aug 09, 2024 10.08 10.08 9.920 9.930 15,334 -0.19(-1.88%)
Aug 08, 2024 10.04 10.18 9.960 10.12 25,230 +0.20(+2.02%)
Aug 07, 2024 10.14 10.21 9.870 9.920 27,302 -0.15(-1.49%)
Aug 06, 2024 10.06 10.28 10.00 10.07 35,764 -0.07(-0.69%)
Aug 05, 2024 10.06 10.20 9.870 10.14 52,588 -0.19(-1.84%)
Aug 02, 2024 10.21 10.55 10.21 10.33 41,778 -0.17(-1.62%)
Aug 01, 2024 11.03 11.03 10.40 10.50 44,255 -0.39(-3.58%)
Jul 31, 2024 10.84 11.01 10.75 10.89 43,967 +0.02(+0.18%)
Jul 30, 2024 10.93 11.23 10.41 10.87 74,649 -0.58(-5.07%)
Jul 29, 2024 11.85 11.99 11.04 11.45 37,619 -0.41(-3.46%)
Jul 26, 2024 12.19 12.32 11.72 11.86 31,415 -0.11(-0.92%)
Jul 25, 2024 11.27 12.04 11.27 11.97 53,042 +0.50(+4.36%)
Jul 24, 2024 11.57 12.10 11.46 11.47 57,314 -0.63(-5.21%)
Jul 23, 2024 11.64 12.15 11.64 12.10 39,078 +0.44(+3.77%)
Jul 22, 2024 11.10 11.68 10.95 11.66 59,698 +0.49(+4.39%)
Jul 19, 2024 11.11 11.36 10.82 11.17 80,043 +0.08(+0.72%)
Jul 18, 2024 12.01 12.26 10.86 11.09 132,148 -0.93(-7.74%)
Jul 17, 2024 11.84 12.14 11.65 12.02 36,031 +0.16(+1.35%)
Jul 16, 2024 11.62 11.90 11.32 11.86 66,865 +0.36(+3.13%)
Jul 15, 2024 11.27 11.53 11.27 11.50 41,224 +0.36(+3.23%)
Jul 12, 2024 11.12 11.34 11.09 11.14 40,876 +0.07(+0.63%)
Jul 11, 2024 10.63 11.10 10.63 11.07 57,210 +0.65(+6.24%)
Jul 10, 2024 10.55 10.65 10.41 10.42 29,290 -0.16(-1.51%)
Jul 09, 2024 10.46 10.62 10.41 10.58 28,850 +0.08(+0.76%)
Jul 08, 2024 10.00 10.50 10.00 10.50 37,782 +0.43(+4.27%)
Jul 05, 2024 10.37 10.44 10.03 10.07 128,887 -0.40(-3.82%)
Jul 03, 2024 10.60 10.61 10.40 10.47 31,937 -0.08(-0.76%)
Jul 02, 2024 10.16 10.62 10.11 10.55 72,276 +0.33(+3.23%)
Jul 01, 2024 10.30 10.39 10.03 10.22 89,367 +0.03(+0.29%)
Jun 28, 2024 10.13 10.72 10.02 10.19 1,967,614 +0.18(+1.80%)
Jun 27, 2024 9.950 10.59 9.890 10.01 104,628 +0.03(+0.30%)
Jun 26, 2024 9.670 10.09 9.480 9.980 120,263 +0.31(+3.21%)
Jun 25, 2024 9.760 9.880 9.650 9.670 30,979 -0.04(-0.41%)
Jun 24, 2024 9.840 9.920 9.710 9.710 24,204 -0.08(-0.82%)
Jun 21, 2024 9.720 9.790 9.670 9.790 40,832 +0.07(+0.72%)
Jun 20, 2024 9.790 10.08 9.690 9.720 70,101 -0.08(-0.82%)
Jun 18, 2024 9.850 10.05 9.730 9.800 60,155 +0.02(+0.20%)
Jun 17, 2024 9.620 9.890 9.620 9.780 46,891 +0.18(+1.87%)
Jun 14, 2024 9.790 9.930 9.560 9.600 53,711 -0.19(-1.94%)
Jun 13, 2024 9.780 9.945 9.730 9.790 32,188 -0.05(-0.51%)
Jun 12, 2024 9.930 9.990 9.800 9.840 65,913 +0.08(+0.82%)
Jun 11, 2024 9.720 9.815 9.690 9.760 23,581 +0.01(+0.10%)
Jun 10, 2024 9.980 9.980 9.710 9.750 62,856 -0.23(-2.30%)
Jun 07, 2024 10.23 10.24 9.960 9.980 73,395 -0.21(-2.06%)
Jun 06, 2024 9.930 10.47 9.910 10.19 91,246 +0.27(+2.72%)
Jun 05, 2024 9.920 10.00 9.830 9.920 111,432 -0.07(-0.70%)
Jun 04, 2024 9.620 10.00 9.575 9.990 134,289 +0.35(+3.63%)
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.