Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Provident Bancorp CS (NQ: PVBC )

9.980 -0.210 (-2.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
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%)
Nov 02, 2015 5.970 6.019 5.956 5.980 7,022 +0.00(+0.08%)
Oct 30, 2015 5.970 5.994 5.970 5.975 3,192 +0.00(+0.08%)
Oct 29, 2015 5.970 5.970 5.970 5.970 415 +0.02(+0.36%)
Oct 28, 2015 5.913 6.009 5.913 5.949 5,636 -0.02(-0.36%)
Oct 27, 2015 5.903 5.978 5.898 5.970 3,522 +0.07(+1.10%)
Oct 26, 2015 5.970 5.994 5.903 5.905 32,773 -0.09(-1.49%)
Oct 23, 2015 6.023 6.023 5.985 5.994 7,719 -0.00(-0.08%)
Oct 22, 2015 6.023 6.023 5.999 5.999 1,981 -0.02(-0.40%)
Oct 21, 2015 6.019 6.028 6.019 6.023 837 +0.01(+0.24%)
Oct 20, 2015 5.999 6.009 5.999 6.009 1,202 -0.06(-1.03%)
Oct 19, 2015 6.047 6.081 6.047 6.071 2,924 +0.06(+0.96%)
Oct 16, 2015 6.052 6.137 6.004 6.014 1,557 -0.10(-1.58%)
Oct 15, 2015 6.086 6.115 6.057 6.110 6,912 +0.09(+1.44%)
Oct 14, 2015 6.091 6.091 6.023 6.023 1,077 +0.02(+0.40%)
Oct 13, 2015 6.009 6.069 5.999 5.999 1,136 +0.00(+0.00%)
Oct 12, 2015 6.076 6.076 5.999 5.999 664 -0.05(-0.88%)
Oct 08, 2015 5.985 6.052 6.052 6.052 9,969 +0.09(+1.45%)
Oct 07, 2015 5.980 5.999 5.920 5.966 51,669 -0.02(-0.32%)
Oct 06, 2015 5.946 6.038 5.937 5.985 3,771 +0.02(+0.40%)
Oct 05, 2015 5.884 5.994 5.850 5.961 40,011 +0.00(+0.08%)
Oct 02, 2015 5.941 5.994 5.837 5.956 50,643 -0.04(-0.72%)
Oct 01, 2015 5.961 5.999 5.855 5.999 48,695 +0.03(+0.56%)
Sep 30, 2015 5.994 6.009 5.869 5.966 63,072 +0.03(+0.57%)
Sep 29, 2015 5.860 6.019 5.807 5.932 155,314 +0.09(+1.48%)
Sep 28, 2015 5.811 5.956 5.807 5.845 42,907 +0.01(+0.25%)
Sep 25, 2015 6.019 6.019 5.807 5.831 72,773 -0.19(-3.12%)
Sep 24, 2015 5.980 6.019 5.951 6.019 8,459 -0.01(-0.24%)
Sep 23, 2015 5.994 6.043 5.941 6.033 5,609 +0.07(+1.25%)
Sep 22, 2015 5.927 6.043 5.913 5.958 72,166 +0.02(+0.41%)
Sep 21, 2015 5.850 6.004 5.850 5.934 112,837 +0.51(+9.46%)
Sep 18, 2015 6.226 6.259 5.421 5.421 497,290 -0.78(-12.65%)
Sep 17, 2015 6.187 6.206 6.057 6.206 33,197 -0.00(-0.08%)
Sep 16, 2015 6.163 6.221 6.139 6.211 27,762 -0.01(-0.23%)
Sep 15, 2015 6.158 6.250 6.091 6.226 47,601 +0.08(+1.25%)
Sep 14, 2015 6.149 6.163 6.127 6.149 71,074 -0.01(-0.16%)
Sep 11, 2015 6.081 6.158 5.903 6.158 55,917 +0.07(+1.11%)
Sep 10, 2015 6.100 6.105 6.019 6.091 164,637 +0.02(+0.32%)
Sep 09, 2015 6.023 6.071 5.889 6.071 65,998 +0.06(+0.96%)
Sep 08, 2015 6.062 6.062 5.970 6.014 33,083 +0.02(+0.40%)
Sep 04, 2015 5.990 5.990 5.990 0 -0.00(-0.08%)
Sep 03, 2015 5.956 6.064 5.864 5.994 14,216 +0.08(+1.30%)
Sep 02, 2015 5.970 5.970 5.855 5.917 7,892 -0.07(-1.13%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.