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 )

9.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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.