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 )

9.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
May 01, 2024 8.820 9.280 8.820 9.160 43,498 +0.27(+2.98%)
Apr 30, 2024 8.700 8.990 8.570 8.895 49,187 +0.12(+1.43%)
Apr 29, 2024 8.790 8.920 8.620 8.770 36,300 -0.11(-1.24%)
Apr 26, 2024 9.370 9.370 8.790 8.880 44,594 -0.46(-4.93%)
Apr 25, 2024 8.740 9.350 8.660 9.340 46,912 +0.70(+8.10%)
Apr 24, 2024 8.180 8.640 8.040 8.640 41,268 +0.53(+6.54%)
Apr 23, 2024 7.800 8.160 7.800 8.110 52,355 +0.28(+3.58%)
Apr 22, 2024 7.850 8.060 7.800 7.830 59,409 +0.04(+0.51%)
Apr 19, 2024 7.680 7.955 7.680 7.790 101,737 +0.07(+0.91%)
Apr 18, 2024 7.830 8.230 7.360 7.720 44,978 -0.04(-0.52%)
Apr 17, 2024 7.850 7.960 7.660 7.760 63,392 -0.01(-0.13%)
Apr 16, 2024 7.920 7.944 7.700 7.770 48,456 -0.12(-1.52%)
Apr 15, 2024 8.030 8.030 7.820 7.890 110,738 -0.06(-0.75%)
Apr 12, 2024 8.000 8.150 7.910 7.950 93,070 -0.08(-1.06%)
Apr 11, 2024 8.370 8.460 8.010 8.035 70,970 -0.40(-4.80%)
Apr 10, 2024 8.650 8.780 8.120 8.440 79,112 -0.25(-2.88%)
Apr 09, 2024 8.910 8.940 8.660 8.690 45,472 -0.26(-2.91%)
Apr 08, 2024 8.940 9.030 8.820 8.950 25,928 -0.05(-0.56%)
Apr 05, 2024 8.970 9.030 8.840 9.000 19,229 -0.04(-0.44%)
Apr 04, 2024 8.820 9.080 8.810 9.040 13,076 +0.18(+2.03%)
Apr 03, 2024 9.100 9.120 8.800 8.860 36,536 -0.33(-3.59%)
Apr 02, 2024 9.390 9.450 9.100 9.190 23,735 -0.14(-1.50%)
Apr 01, 2024 9.070 9.430 8.980 9.330 58,548 +0.23(+2.53%)
Mar 28, 2024 8.680 9.150 8.650 9.100 42,084 +0.49(+5.69%)
Mar 27, 2024 8.860 8.860 8.610 8.610 79,574 -0.13(-1.49%)
Mar 26, 2024 8.850 8.860 8.670 8.740 25,736 -0.11(-1.24%)
Mar 25, 2024 8.830 8.900 8.750 8.850 26,097 -0.02(-0.23%)
Mar 22, 2024 8.950 9.079 8.750 8.870 32,877 -0.02(-0.22%)
Mar 21, 2024 8.960 9.060 8.840 8.890 44,887 -0.11(-1.22%)
Mar 20, 2024 8.880 9.070 8.820 9.000 42,700 +0.14(+1.58%)
Mar 19, 2024 9.010 9.209 8.820 8.860 39,146 -0.15(-1.66%)
Mar 18, 2024 9.170 9.280 9.010 9.010 46,313 -0.05(-0.55%)
Mar 15, 2024 9.310 9.490 9.040 9.060 36,415 -0.21(-2.32%)
Mar 14, 2024 9.390 9.550 9.150 9.275 39,298 -0.09(-1.01%)
Mar 13, 2024 9.680 9.680 9.350 9.370 10,627 -0.13(-1.37%)
Mar 12, 2024 9.680 9.680 9.270 9.500 49,320 -0.19(-1.96%)
Mar 11, 2024 9.860 9.860 9.660 9.690 13,433 -0.14(-1.42%)
Mar 08, 2024 9.830 9.900 9.675 9.830 20,353 +0.03(+0.31%)
Mar 07, 2024 9.830 10.05 9.700 9.800 45,711 +0.05(+0.51%)
Mar 06, 2024 9.910 10.00 9.670 9.750 23,844 -0.26(-2.60%)
Mar 05, 2024 9.860 10.01 9.775 10.01 14,555 +0.15(+1.52%)
Mar 04, 2024 9.930 9.970 9.860 9.860 15,949 -0.06(-0.60%)
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.