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 (%)
Jul 31, 2020 7.693 7.702 7.653 7.693 58,268 -0.04(-0.51%)
Jul 30, 2020 7.693 7.732 7.644 7.732 66,332 -0.01(-0.13%)
Jul 29, 2020 7.693 7.820 7.604 7.742 116,472 +0.02(+0.25%)
Jul 28, 2020 7.781 7.781 7.615 7.722 11,264 -0.06(-0.75%)
Jul 27, 2020 7.644 7.781 7.634 7.781 16,619 +0.13(+1.66%)
Jul 24, 2020 7.829 7.829 7.644 7.654 12,701 -0.18(-2.24%)
Jul 23, 2020 7.859 7.947 7.781 7.829 21,623 -0.10(-1.23%)
Jul 22, 2020 8.230 8.230 7.878 7.927 22,863 -0.42(-5.03%)
Jul 21, 2020 8.171 8.405 8.098 8.347 44,548 +0.27(+3.39%)
Jul 20, 2020 7.683 8.161 7.683 8.073 34,522 +0.43(+5.62%)
Jul 17, 2020 7.654 7.712 7.615 7.644 17,413 -0.07(-0.89%)
Jul 16, 2020 7.585 7.712 7.585 7.712 99,622 +0.06(+0.77%)
Jul 15, 2020 7.654 7.712 7.585 7.654 38,496 -0.01(-0.13%)
Jul 14, 2020 7.595 7.693 7.566 7.663 20,087 +0.08(+1.03%)
Jul 13, 2020 7.439 7.683 7.439 7.585 12,268 +0.15(+1.97%)
Jul 10, 2020 7.146 7.458 7.097 7.439 14,545 +0.39(+5.54%)
Jul 09, 2020 7.273 7.322 7.039 7.048 29,204 -0.25(-3.48%)
Jul 08, 2020 7.371 7.439 7.234 7.302 42,234 -0.07(-0.93%)
Jul 07, 2020 7.488 7.566 7.332 7.371 22,460 -0.24(-3.14%)
Jul 06, 2020 7.576 7.615 7.566 7.610 22,710 +0.05(+0.71%)
Jul 02, 2020 7.615 7.615 7.439 7.556 32,061 +0.00(+0.00%)
Jul 01, 2020 7.712 7.712 7.527 7.556 26,956 -0.12(-1.53%)
Jun 30, 2020 7.712 7.722 7.600 7.673 46,917 -0.05(-0.63%)
Jun 29, 2020 7.458 7.761 7.458 7.722 19,634 +0.29(+3.94%)
Jun 26, 2020 7.683 7.683 7.332 7.429 107,248 -0.30(-3.91%)
Jun 25, 2020 7.654 7.732 7.556 7.732 77,280 +0.10(+1.28%)
Jun 24, 2020 7.810 7.820 7.478 7.634 89,849 -0.20(-2.49%)
Jun 23, 2020 7.859 7.966 7.810 7.829 38,140 -0.03(-0.37%)
Jun 22, 2020 7.888 7.947 7.829 7.859 73,498 -0.12(-1.47%)
Jun 19, 2020 8.054 8.054 7.917 7.976 84,713 -0.12(-1.45%)
Jun 18, 2020 8.054 8.103 8.025 8.093 33,468 -0.05(-0.60%)
Jun 17, 2020 8.210 8.210 8.073 8.142 18,499 -0.11(-1.30%)
Jun 16, 2020 8.357 8.396 8.152 8.249 25,181 +0.10(+1.20%)
Jun 15, 2020 8.064 8.152 8.054 8.152 51,987 +0.02(+0.24%)
Jun 12, 2020 8.386 8.435 8.093 8.132 34,213 -0.04(-0.48%)
Jun 11, 2020 8.688 8.688 8.171 8.171 37,447 -0.65(-7.41%)
Jun 10, 2020 9.157 9.274 8.825 8.825 29,988 -0.48(-5.14%)
Jun 09, 2020 9.108 9.489 8.952 9.304 25,005 +0.03(+0.32%)
Jun 08, 2020 9.216 9.323 9.025 9.274 18,337 +0.09(+0.96%)
Jun 05, 2020 8.933 9.235 8.903 9.186 39,539 +0.52(+5.97%)
Jun 04, 2020 8.523 8.679 8.454 8.669 13,833 +0.13(+1.49%)
Jun 03, 2020 8.308 8.776 8.230 8.542 24,857 +0.41(+5.04%)
Jun 02, 2020 8.113 8.288 8.025 8.132 19,647 -0.04(-0.48%)
Jun 01, 2020 8.347 8.557 8.171 8.171 42,550 -0.15(-1.76%)
May 29, 2020 8.884 8.884 8.298 8.318 58,694 -0.68(-7.59%)
May 28, 2020 9.118 9.157 8.483 9.001 54,386 +0.03(+0.33%)
May 27, 2020 8.737 9.128 8.640 8.972 39,590 +0.34(+3.96%)
May 26, 2020 8.640 8.713 8.581 8.630 28,667 +0.20(+2.31%)
May 22, 2020 8.464 8.474 8.288 8.435 16,184 +0.03(+0.35%)
May 21, 2020 8.669 8.698 8.396 8.405 20,182 -0.24(-2.82%)
May 20, 2020 8.591 8.728 8.396 8.649 28,805 +0.33(+3.99%)
May 19, 2020 8.698 8.825 8.298 8.318 26,683 -0.43(-4.91%)
May 18, 2020 8.239 8.757 8.122 8.747 48,722 +0.74(+9.27%)
May 15, 2020 7.839 8.044 7.654 8.005 36,671 +0.21(+2.76%)
May 14, 2020 7.663 7.839 7.418 7.790 35,753 -0.09(-1.12%)
May 13, 2020 8.044 8.483 7.585 7.878 46,689 -0.21(-2.54%)
May 12, 2020 8.483 8.557 8.083 8.083 116,890 -0.40(-4.72%)
May 11, 2020 8.571 8.610 8.191 8.483 38,161 -0.25(-2.91%)
May 08, 2020 8.571 8.825 8.493 8.737 31,037 +0.34(+4.07%)
May 07, 2020 8.243 8.513 8.243 8.396 23,875 +0.18(+2.14%)
May 06, 2020 8.396 8.513 7.937 8.220 61,709 -0.11(-1.29%)
May 05, 2020 9.020 9.020 8.239 8.327 37,579 -0.52(-5.85%)
May 04, 2020 8.991 9.030 8.718 8.845 16,506 -0.27(-3.00%)
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.