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 (%)
Sep 30, 2020 7.644 7.693 7.595 7.634 13,486 +0.03(+0.39%)
Sep 29, 2020 7.546 7.644 7.497 7.604 16,502 +0.02(+0.26%)
Sep 28, 2020 7.536 7.732 7.536 7.585 22,603 +0.11(+1.44%)
Sep 25, 2020 7.457 7.477 7.399 7.477 28,776 +0.04(+0.53%)
Sep 24, 2020 7.408 7.546 7.408 7.438 30,074 +0.09(+1.20%)
Sep 23, 2020 7.467 7.516 7.350 7.350 27,987 -0.09(-1.19%)
Sep 22, 2020 7.595 7.619 7.418 7.438 46,280 -0.11(-1.43%)
Sep 21, 2020 7.830 8.065 7.497 7.546 42,140 -0.26(-3.39%)
Sep 18, 2020 8.232 8.232 7.771 7.810 192,152 -0.35(-4.32%)
Sep 17, 2020 8.163 8.212 8.119 8.163 39,128 -0.04(-0.48%)
Sep 16, 2020 8.173 8.290 7.972 8.202 57,529 +0.08(+0.97%)
Sep 15, 2020 8.192 8.251 8.124 8.124 26,629 -0.10(-1.19%)
Sep 14, 2020 7.977 8.310 7.908 8.222 65,596 +0.26(+3.33%)
Sep 11, 2020 8.281 8.281 7.957 7.957 39,593 -0.27(-3.33%)
Sep 10, 2020 8.310 8.349 8.192 8.232 52,019 -0.07(-0.83%)
Sep 09, 2020 8.330 8.457 8.173 8.300 47,723 +0.07(+0.83%)
Sep 08, 2020 8.143 8.330 7.987 8.232 83,089 +0.10(+1.20%)
Sep 04, 2020 7.840 8.192 7.830 8.134 46,328 +0.30(+3.88%)
Sep 03, 2020 7.644 7.840 7.604 7.830 71,433 +0.26(+3.50%)
Sep 02, 2020 7.555 7.595 7.408 7.565 125,466 -0.06(-0.77%)
Sep 01, 2020 7.565 7.693 7.359 7.624 56,104 +0.00(+0.00%)
Aug 31, 2020 7.644 7.646 7.555 7.624 45,601 +0.00(+0.00%)
Aug 28, 2020 7.693 7.694 7.595 7.624 29,083 +0.02(+0.26%)
Aug 27, 2020 7.644 7.712 7.477 7.604 22,323 +0.05(+0.65%)
Aug 26, 2020 7.732 7.732 7.555 7.555 11,583 -0.15(-1.91%)
Aug 25, 2020 7.663 7.732 7.614 7.702 25,023 +0.04(+0.51%)
Aug 24, 2020 7.565 7.683 7.516 7.663 23,442 +0.13(+1.69%)
Aug 21, 2020 7.555 7.565 7.457 7.536 23,674 -0.03(-0.39%)
Aug 20, 2020 7.644 7.663 7.546 7.565 16,805 -0.10(-1.34%)
Aug 19, 2020 7.663 7.751 7.644 7.668 32,763 +0.01(+0.19%)
Aug 18, 2020 7.776 7.776 7.604 7.653 11,638 -0.18(-2.25%)
Aug 17, 2020 7.761 8.045 7.722 7.830 52,620 +0.00(+0.00%)
Aug 14, 2020 7.800 7.859 7.800 7.830 23,164 +0.01(+0.13%)
Aug 13, 2020 7.810 7.889 7.727 7.820 7,516 -0.01(-0.13%)
Aug 12, 2020 8.075 8.153 7.595 7.830 67,082 -0.17(-2.08%)
Aug 11, 2020 8.026 8.094 7.957 7.996 32,555 +0.10(+1.24%)
Aug 10, 2020 7.869 8.055 7.869 7.898 28,513 +0.03(+0.37%)
Aug 07, 2020 7.644 7.879 7.644 7.869 17,960 +0.22(+2.82%)
Aug 06, 2020 7.693 7.727 7.624 7.653 61,839 -0.07(-0.89%)
Aug 05, 2020 7.781 7.781 7.644 7.722 25,210 +0.03(+0.38%)
Aug 04, 2020 7.653 7.742 7.634 7.693 20,763 +0.00(+0.00%)
Aug 03, 2020 7.800 7.800 7.663 7.693 29,100 +0.00(+0.00%)
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%)
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.