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 )

9.600 -0.190 (-1.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
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.