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 )

9.360 -0.040 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Mar 31, 2023 6.680 6.880 6.600 6.840 132,901 +0.19(+2.86%)
Mar 30, 2023 6.960 6.980 6.530 6.650 187,749 -0.28(-4.01%)
Mar 29, 2023 7.080 7.180 6.710 6.928 170,175 -0.12(-1.74%)
Mar 28, 2023 7.170 7.280 6.970 7.050 155,564 -0.12(-1.67%)
Mar 27, 2023 7.330 7.400 7.130 7.170 94,935 -0.01(-0.21%)
Mar 24, 2023 7.280 7.875 7.050 7.185 136,603 -0.15(-1.98%)
Mar 23, 2023 7.780 7.810 7.310 7.330 135,155 -0.38(-4.93%)
Mar 22, 2023 7.970 8.000 7.710 7.710 153,360 -0.26(-3.26%)
Mar 21, 2023 7.750 8.070 7.750 7.970 139,654 +0.37(+4.87%)
Mar 20, 2023 7.370 7.810 7.370 7.600 189,644 +0.30(+4.11%)
Mar 17, 2023 7.770 7.770 7.170 7.300 383,028 -0.55(-7.01%)
Mar 16, 2023 7.880 8.050 7.610 7.850 143,807 -0.10(-1.26%)
Mar 15, 2023 7.800 8.080 7.400 7.950 149,815 -0.04(-0.50%)
Mar 14, 2023 8.000 8.770 7.835 7.990 235,905 +0.47(+6.25%)
Mar 13, 2023 7.580 7.790 6.750 7.520 578,873 -0.45(-5.65%)
Mar 10, 2023 8.340 8.610 7.910 7.970 371,916 -0.55(-6.46%)
Mar 09, 2023 8.830 8.910 8.470 8.520 217,999 -0.27(-3.07%)
Mar 08, 2023 9.060 9.060 8.750 8.790 239,957 -0.25(-2.77%)
Mar 07, 2023 9.010 9.330 8.990 9.040 46,516 +0.01(+0.11%)
Mar 06, 2023 9.040 9.095 8.985 9.030 64,757 +0.02(+0.22%)
Mar 03, 2023 9.090 9.090 8.970 9.010 50,414 -0.03(-0.33%)
Mar 02, 2023 9.140 9.150 8.905 9.040 55,747 -0.11(-1.20%)
Mar 01, 2023 9.150 9.200 9.080 9.150 45,389 -0.02(-0.22%)
Feb 28, 2023 9.210 9.250 9.160 9.170 36,512 -0.03(-0.33%)
Feb 27, 2023 9.330 9.395 9.050 9.200 66,173 -0.08(-0.86%)
Feb 24, 2023 9.250 9.381 9.160 9.280 71,396 +0.02(+0.22%)
Feb 23, 2023 9.290 9.410 9.245 9.260 52,625 -0.03(-0.32%)
Feb 22, 2023 9.380 9.550 9.240 9.290 103,352 -0.07(-0.75%)
Feb 21, 2023 9.680 9.780 9.250 9.360 103,078 -0.45(-4.59%)
Feb 17, 2023 9.540 9.820 9.440 9.810 100,792 +0.29(+3.05%)
Feb 16, 2023 9.240 9.710 9.040 9.520 177,364 +0.29(+3.14%)
Feb 15, 2023 9.010 9.280 8.910 9.230 102,559 +0.22(+2.44%)
Feb 14, 2023 9.200 9.315 8.990 9.010 73,422 -0.20(-2.17%)
Feb 13, 2023 9.020 9.290 9.020 9.210 72,213 +0.19(+2.11%)
Feb 10, 2023 8.850 9.270 8.850 9.020 81,543 +0.14(+1.58%)
Feb 09, 2023 8.950 8.950 8.660 8.880 109,175 +0.11(+1.25%)
Feb 08, 2023 9.010 9.010 8.760 8.770 50,230 -0.24(-2.66%)
Feb 07, 2023 9.010 9.055 8.810 9.010 129,895 -0.01(-0.11%)
Feb 06, 2023 9.550 9.550 9.000 9.020 89,708 -0.35(-3.74%)
Feb 03, 2023 9.380 9.500 9.270 9.370 98,560 -0.18(-1.88%)
Feb 02, 2023 8.910 9.610 8.860 9.550 171,462 +0.64(+7.18%)
Feb 01, 2023 9.060 9.060 8.820 8.910 139,325 -0.11(-1.22%)
Jan 31, 2023 8.950 9.070 8.860 9.020 139,362 +0.11(+1.23%)
Jan 30, 2023 9.040 9.130 8.830 8.910 150,234 -0.31(-3.36%)
Jan 27, 2023 8.120 9.310 8.120 9.220 288,664 +0.93(+11.22%)
Jan 26, 2023 8.260 8.310 8.030 8.290 131,088 +0.03(+0.36%)
Jan 25, 2023 8.250 8.340 8.230 8.260 92,714 +0.01(+0.12%)
Jan 24, 2023 8.350 8.420 8.250 8.250 144,777 -0.19(-2.25%)
Jan 23, 2023 8.360 8.510 8.270 8.440 295,789 +0.10(+1.20%)
Jan 20, 2023 8.110 8.370 8.000 8.340 126,234 +0.29(+3.60%)
Jan 19, 2023 7.870 8.160 7.840 8.050 160,221 +0.24(+3.07%)
Jan 18, 2023 7.530 7.915 7.410 7.810 166,867 +0.24(+3.17%)
Jan 17, 2023 7.420 7.730 7.420 7.570 109,979 +0.14(+1.88%)
Jan 13, 2023 7.310 7.500 7.308 7.430 64,777 -0.01(-0.13%)
Jan 12, 2023 7.300 7.550 7.250 7.440 116,758 +0.24(+3.33%)
Jan 11, 2023 7.230 7.260 7.050 7.200 123,489 +0.00(+0.00%)
Jan 10, 2023 7.020 7.340 7.010 7.200 124,598 +0.15(+2.13%)
Jan 09, 2023 7.430 7.530 7.020 7.050 169,858 -0.37(-4.99%)
Jan 06, 2023 7.160 7.420 7.130 7.420 207,957 +0.25(+3.49%)
Jan 05, 2023 7.180 7.320 7.010 7.170 224,319 -0.34(-4.53%)
Jan 04, 2023 7.350 7.640 7.350 7.510 89,886 +0.24(+3.30%)
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.