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 )

9.640 +0.250 (+2.66%)
Streaming Delayed Price Updated: 2:06 PM EDT, May 3, 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 (%)
Apr 28, 2017 10.35 10.35 10.18 10.26 5,487 +0.07(+0.71%)
Apr 27, 2017 10.30 10.33 10.18 10.18 3,256 -0.05(-0.47%)
Apr 26, 2017 10.23 10.23 10.18 10.23 8,490 +0.00(+0.00%)
Apr 25, 2017 10.22 10.23 10.22 10.23 5,447 -0.10(-0.93%)
Apr 24, 2017 10.28 10.33 10.17 10.33 6,488 +0.17(+1.66%)
Apr 21, 2017 10.09 10.18 10.09 10.16 23,294 +0.12(+1.20%)
Apr 20, 2017 10.04 10.04 9.678 10.04 5,969 +0.24(+2.46%)
Apr 19, 2017 9.894 9.967 9.798 9.798 3,383 -0.17(-1.69%)
Apr 18, 2017 10.04 10.04 9.894 9.967 5,213 +0.07(+0.73%)
Apr 17, 2017 9.630 9.894 9.581 9.894 7,634 +0.41(+4.31%)
Apr 13, 2017 9.630 9.639 9.485 9.485 3,788 -0.34(-3.43%)
Apr 12, 2017 9.630 9.822 9.630 9.822 7,391 +0.19(+2.00%)
Apr 11, 2017 9.413 9.702 9.413 9.630 6,698 -0.05(-0.50%)
Apr 10, 2017 9.821 9.821 9.678 9.678 3,464 -0.26(-2.66%)
Apr 07, 2017 10.18 10.18 9.762 9.943 2,135 +0.14(+1.47%)
Apr 06, 2017 9.798 9.798 9.798 9.798 5,088 -0.12(-1.21%)
Apr 05, 2017 10.14 10.16 9.918 9.918 9,136 -0.12(-1.20%)
Apr 04, 2017 10.26 10.26 9.943 10.04 15,504 -0.10(-0.95%)
Apr 03, 2017 10.01 10.29 9.991 10.14 64,727 +0.05(+0.48%)
Mar 31, 2017 10.09 10.09 9.918 10.09 9,034 +0.05(+0.48%)
Mar 30, 2017 10.09 10.09 10.03 10.04 15,408 -0.02(-0.24%)
Mar 29, 2017 10.06 10.38 10.04 10.06 5,601 +0.12(+1.21%)
Mar 28, 2017 10.11 10.11 9.943 9.943 9,285 -0.10(-0.96%)
Mar 27, 2017 9.894 10.04 9.814 10.04 6,286 -0.07(-0.71%)
Mar 24, 2017 9.702 10.16 9.678 10.11 4,309 +0.02(+0.24%)
Mar 23, 2017 10.12 10.16 9.991 10.09 4,409 +0.22(+2.19%)
Mar 22, 2017 9.858 10.03 9.846 9.870 15,790 -0.10(-0.97%)
Mar 21, 2017 10.30 10.30 9.918 9.967 11,296 -0.41(-3.94%)
Mar 20, 2017 10.06 11.03 10.06 10.38 29,932 +0.26(+2.62%)
Mar 17, 2017 9.317 10.30 9.317 10.11 497,864 +0.72(+7.69%)
Mar 16, 2017 9.244 9.389 9.244 9.389 14,658 +0.17(+1.83%)
Mar 15, 2017 9.100 9.244 9.100 9.220 10,741 +0.07(+0.79%)
Mar 14, 2017 9.028 9.172 9.004 9.148 50,442 +0.05(+0.53%)
Mar 13, 2017 8.859 9.124 8.859 9.100 5,256 +0.26(+3.00%)
Mar 10, 2017 9.004 9.112 8.835 8.835 12,004 -0.36(-3.93%)
Mar 09, 2017 8.931 9.268 8.931 9.196 4,344 -0.07(-0.78%)
Mar 08, 2017 9.268 9.437 9.124 9.268 6,612 +0.26(+2.94%)
Mar 07, 2017 9.004 9.004 9.004 9.004 2,211 -0.39(-4.10%)
Mar 06, 2017 9.495 9.495 9.389 9.389 2,367 -0.10(-1.02%)
Mar 03, 2017 9.509 9.509 9.485 9.485 3,397 -0.02(-0.25%)
Mar 02, 2017 9.509 9.533 9.451 9.509 10,363 +0.00(+0.00%)
Mar 01, 2017 9.485 9.533 9.453 9.509 15,657 +0.12(+1.28%)
Feb 28, 2017 9.509 9.533 9.389 9.389 7,782 -0.07(-0.76%)
Feb 27, 2017 9.148 9.485 9.148 9.461 13,122 +0.29(+3.15%)
Feb 24, 2017 9.293 9.293 9.124 9.172 15,159 -0.10(-1.04%)
Feb 23, 2017 9.337 9.337 9.227 9.268 5,844 -0.02(-0.26%)
Feb 22, 2017 9.509 9.509 9.293 9.293 8,951 -0.19(-2.03%)
Feb 21, 2017 9.533 9.533 9.468 9.485 4,365 +0.02(+0.25%)
Feb 17, 2017 9.461 9.461 9.461 0 +0.07(+0.77%)
Feb 16, 2017 9.293 9.413 9.220 9.389 7,011 +0.07(+0.78%)
Feb 15, 2017 9.268 9.317 9.268 9.317 2,189 +0.07(+0.78%)
Feb 14, 2017 9.244 9.244 9.244 9.244 3,709 -0.14(-1.54%)
Feb 13, 2017 9.317 9.533 9.317 9.389 19,595 -0.05(-0.51%)
Feb 10, 2017 9.220 9.533 9.220 9.437 8,772 -0.07(-0.76%)
Feb 09, 2017 9.523 9.523 9.389 9.509 6,197 +0.12(+1.28%)
Feb 08, 2017 9.351 9.389 9.341 9.389 7,038 -0.07(-0.76%)
Feb 07, 2017 9.509 9.509 9.452 9.461 2,758 -0.05(-0.51%)
Feb 06, 2017 9.509 9.606 9.437 9.509 31,230 +0.02(+0.25%)
Feb 03, 2017 9.461 9.509 9.461 9.485 8,822 +0.02(+0.25%)
Feb 02, 2017 9.413 9.509 9.413 9.461 7,728 -0.02(-0.25%)
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.