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 )

9.530 +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 (%)
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%)
Apr 01, 2016 6.558 6.688 6.514 6.577 6,149 +0.21(+3.25%)
Mar 31, 2016 6.582 6.582 6.370 6.370 1,227 -0.32(-4.82%)
Mar 30, 2016 6.665 6.693 6.500 6.693 16,580 +0.24(+3.73%)
Mar 29, 2016 6.644 6.644 6.360 6.452 4,392 -0.05(-0.74%)
Mar 24, 2016 6.693 6.500 6.500 6.500 1,661 -0.19(-2.81%)
Mar 23, 2016 6.673 6.688 6.673 6.688 668 -0.01(-0.14%)
Mar 22, 2016 6.500 6.717 6.500 6.697 2,577 +0.13(+1.90%)
Mar 21, 2016 6.502 6.712 6.500 6.572 35,793 -0.16(-2.43%)
Mar 18, 2016 6.476 6.736 6.370 6.736 149,763 +0.48(+7.62%)
Mar 17, 2016 6.356 6.500 6.221 6.259 1,316 -0.03(-0.46%)
Mar 16, 2016 6.451 6.499 6.288 6.288 8,104 -0.10(-1.58%)
Mar 15, 2016 6.389 6.389 6.384 6.389 940 +0.00(+0.00%)
Mar 14, 2016 6.389 6.389 6.389 6.389 483 +0.00(+0.00%)
Mar 11, 2016 6.380 6.389 6.380 6.389 899 +0.00(+0.08%)
Mar 10, 2016 6.380 6.423 6.380 6.384 3,661 +0.10(+1.61%)
Mar 09, 2016 6.283 6.283 6.283 6.283 222 -0.03(-0.53%)
Mar 08, 2016 6.283 6.322 6.283 6.317 1,424 -0.00(-0.08%)
Mar 07, 2016 6.269 6.380 6.269 6.322 7,906 +0.05(+0.84%)
Mar 04, 2016 6.269 6.269 6.269 6.269 641 -0.18(-2.84%)
Mar 03, 2016 6.490 6.500 6.437 6.452 5,024 +0.03(+0.53%)
Mar 02, 2016 6.298 6.418 6.293 6.418 3,495 +0.01(+0.23%)
Mar 01, 2016 6.240 6.476 6.240 6.404 10,276 +0.20(+3.26%)
Feb 29, 2016 6.259 6.259 6.201 6.201 8,100 -0.05(-0.77%)
Feb 26, 2016 6.259 6.259 6.250 6.250 847 -0.01(-0.15%)
Feb 25, 2016 6.255 6.259 6.255 6.259 2,371 +0.00(+0.00%)
Feb 24, 2016 6.216 6.259 6.216 6.259 10,386 -0.02(-0.38%)
Feb 23, 2016 6.221 6.283 6.221 6.283 20,979 -0.02(-0.31%)
Feb 22, 2016 6.238 6.307 6.238 6.303 7,109 +0.08(+1.32%)
Feb 19, 2016 6.259 6.259 6.221 6.221 4,558 -0.04(-0.62%)
Feb 18, 2016 6.221 6.259 6.221 6.259 3,433 +0.00(+0.00%)
Feb 17, 2016 6.239 6.259 6.239 6.259 10,743 +0.05(+0.78%)
Feb 16, 2016 6.224 6.240 6.211 6.211 21,762 +0.00(+0.00%)
Feb 12, 2016 6.211 6.211 6.211 6.211 3,530 -0.00(-0.00%)
Feb 10, 2016 6.206 6.211 6.211 6.211 13,084 +0.02(+0.31%)
Feb 09, 2016 6.221 6.221 6.187 6.192 2,326 -0.06(-1.00%)
Feb 08, 2016 6.265 6.269 6.240 6.254 7,886 -0.01(-0.15%)
Feb 05, 2016 6.269 6.271 6.259 6.264 9,346 -0.03(-0.46%)
Feb 04, 2016 6.279 6.331 6.269 6.293 21,772 +0.03(+0.46%)
Feb 03, 2016 6.269 6.283 6.259 6.264 13,734 -0.00(-0.08%)
Feb 02, 2016 6.240 6.269 6.240 6.269 32,701 +0.04(+0.70%)
Feb 01, 2016 6.211 6.226 6.187 6.226 57,493 +0.01(+0.23%)
Jan 29, 2016 6.211 6.226 6.192 6.211 21,712 -0.01(-0.23%)
Jan 28, 2016 6.225 6.226 6.217 6.226 19,832 +0.00(+0.00%)
Jan 27, 2016 6.163 6.226 6.163 6.226 702 +0.05(+0.86%)
Jan 26, 2016 6.173 6.173 6.173 6.173 344 +0.00(+0.08%)
Jan 25, 2016 6.235 6.250 6.168 6.168 12,233 -0.08(-1.31%)
Jan 22, 2016 6.259 6.259 6.235 6.250 7,254 +0.01(+0.15%)
Jan 21, 2016 6.250 6.250 6.182 6.240 1,908 -0.01(-0.15%)
Jan 20, 2016 6.250 6.250 6.250 6.250 211 -0.04(-0.69%)
Jan 19, 2016 6.211 6.317 6.206 6.293 15,196 +0.13(+2.11%)
Jan 15, 2016 6.278 6.163 6.163 6.163 12,461 -0.13(-2.07%)
Jan 14, 2016 6.274 6.298 6.274 6.293 7,840 -0.04(-0.68%)
Jan 13, 2016 6.285 6.336 6.285 6.336 2,085 -0.01(-0.23%)
Jan 12, 2016 6.331 6.351 6.318 6.351 6,178 +0.01(+0.23%)
Jan 11, 2016 6.303 6.356 6.303 6.336 8,100 +0.03(+0.46%)
Jan 08, 2016 6.315 6.322 6.293 6.307 4,434 -0.04(-0.68%)
Jan 07, 2016 6.298 6.351 6.298 6.351 9,861 +0.06(+0.89%)
Jan 06, 2016 6.264 6.295 6.259 6.295 5,192 +0.06(+0.96%)
Jan 05, 2016 6.259 6.307 6.235 6.235 10,924 -0.02(-0.38%)
Jan 04, 2016 6.254 6.307 6.240 6.259 34,337 +0.00(+0.08%)
Dec 31, 2015 6.442 6.254 6.254 6.254 6,853 -0.08(-1.29%)
Dec 30, 2015 6.413 6.495 6.336 6.336 6,457 -0.03(-0.53%)
Dec 29, 2015 6.269 6.394 6.269 6.370 10,706 +0.13(+2.16%)
Dec 28, 2015 6.288 6.288 6.235 6.235 3,134 -0.17(-2.63%)
Dec 23, 2015 6.404 6.404 6.404 6.404 415 +0.01(+0.23%)
Dec 18, 2015 6.230 6.389 6.389 6.389 35 +0.20(+3.27%)
Dec 17, 2015 6.235 6.466 6.187 6.187 48,643 -0.01(-0.16%)
Dec 16, 2015 6.211 6.495 6.187 6.197 2,700 +0.00(+0.08%)
Dec 15, 2015 6.204 6.204 6.187 6.192 6,309 +0.05(+0.78%)
Dec 14, 2015 6.259 6.259 6.144 6.144 1,497 -0.03(-0.47%)
Dec 11, 2015 6.144 6.173 6.144 6.173 1,767 -0.01(-0.23%)
Dec 10, 2015 6.187 6.346 6.144 6.187 3,647 -0.00(-0.08%)
Dec 09, 2015 6.235 6.341 6.149 6.192 9,688 +0.00(+0.08%)
Dec 08, 2015 6.377 6.471 6.139 6.187 12,233 +0.00(+0.00%)
Dec 07, 2015 6.187 6.250 6.163 6.187 22,158 +0.12(+1.98%)
Dec 04, 2015 6.071 6.127 6.067 6.067 2,259 -0.07(-1.18%)
Dec 03, 2015 6.067 6.163 6.067 6.139 10,515 +0.03(+0.55%)
Dec 02, 2015 6.123 6.134 6.096 6.105 4,326 +0.02(+0.32%)
Dec 01, 2015 6.052 6.086 6.023 6.086 13,254 +0.03(+0.48%)
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%)
Sep 01, 2015 5.982 6.067 5.973 5.985 1,426 -0.04(-0.68%)
Aug 31, 2015 5.975 6.067 5.975 6.026 13,932 +0.05(+0.76%)
Aug 28, 2015 5.927 6.009 5.927 5.980 31,419 -0.01(-0.16%)
Aug 27, 2015 5.975 5.990 5.975 5.990 6,133 +0.00(+0.08%)
Aug 26, 2015 5.975 5.985 5.946 5.985 18,530 -0.00(-0.08%)
Aug 25, 2015 5.994 5.994 5.946 5.990 36,753 +0.05(+0.89%)
Aug 24, 2015 6.047 6.057 5.898 5.937 89,098 -0.17(-2.76%)
Aug 21, 2015 6.139 6.163 6.105 6.105 48,111 -0.03(-0.55%)
Aug 20, 2015 6.115 6.139 6.067 6.139 17,302 +0.05(+0.75%)
Aug 19, 2015 6.012 6.110 6.012 6.093 32,227 -0.00(-0.04%)
Aug 18, 2015 6.149 6.149 6.019 6.096 6,615 -0.07(-1.09%)
Aug 17, 2015 6.163 6.163 6.144 6.163 22,468 +0.00(+0.00%)
Aug 14, 2015 6.163 6.163 6.144 6.163 37,071 +0.00(+0.08%)
Aug 13, 2015 6.163 6.163 6.139 6.158 15,336 +0.00(+0.00%)
Aug 12, 2015 6.129 6.177 6.129 6.158 40,379 -0.00(-0.08%)
Aug 11, 2015 6.129 6.177 6.129 6.163 21,371 +0.02(+0.39%)
Aug 10, 2015 6.177 6.177 6.139 6.139 52,560 -0.03(-0.55%)
Aug 07, 2015 6.177 6.177 6.144 6.173 12,339 -0.00(-0.08%)
Aug 06, 2015 6.177 6.177 6.144 6.177 8,426 +0.03(+0.55%)
Aug 05, 2015 6.177 6.177 6.144 6.144 31,577 +0.00(+0.00%)
Aug 04, 2015 6.187 6.187 6.144 6.144 5,632 +0.00(+0.00%)
Aug 03, 2015 6.149 6.201 6.144 6.144 72,478 -0.00(-0.08%)
Jul 31, 2015 6.187 6.187 6.149 6.149 14,970 -0.04(-0.62%)
Jul 30, 2015 6.163 6.192 6.144 6.187 20,058 +0.03(+0.47%)
Jul 29, 2015 6.163 6.163 6.144 6.158 73,068 -0.03(-0.47%)
Jul 28, 2015 6.163 6.201 6.163 6.187 60,602 +0.00(+0.00%)
Jul 27, 2015 6.177 6.211 6.158 6.187 107,306 +0.01(+0.16%)
Jul 24, 2015 6.163 6.187 6.163 6.177 140,738 +0.03(+0.55%)
Jul 23, 2015 6.187 6.187 6.144 6.144 136,933 -0.02(-0.39%)
Jul 22, 2015 6.187 6.197 6.168 6.168 58,216 -0.02(-0.31%)
Jul 21, 2015 6.211 6.211 6.162 6.187 100,309 -0.02(-0.39%)
Jul 20, 2015 6.182 6.288 6.173 6.211 147,785 +0.05(+0.78%)
Jul 17, 2015 6.153 6.187 6.153 6.163 163,468 -0.02(-0.39%)
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.