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 (%)
Dec 30, 2016 8.619 8.619 8.619 0 -0.07(-0.83%)
Dec 29, 2016 8.691 8.751 8.691 8.691 11,549 -0.12(-1.37%)
Dec 28, 2016 9.028 9.028 8.811 8.811 5,225 -0.17(-1.88%)
Dec 27, 2016 9.052 9.100 8.883 8.980 3,283 -0.10(-1.06%)
Dec 23, 2016 9.076 9.076 9.076 0 +0.14(+1.62%)
Dec 22, 2016 9.148 9.148 8.907 8.931 15,383 -0.07(-0.80%)
Dec 21, 2016 9.100 9.100 9.004 9.004 13,873 -0.05(-0.53%)
Dec 20, 2016 9.052 9.052 9.028 9.052 3,152 +0.02(+0.27%)
Dec 19, 2016 8.763 9.100 8.330 9.028 16,671 +0.02(+0.27%)
Dec 16, 2016 8.787 9.004 8.763 9.004 42,645 +0.26(+3.03%)
Dec 15, 2016 8.956 9.004 8.739 8.739 7,321 -0.14(-1.63%)
Dec 14, 2016 9.052 9.052 8.883 8.883 4,623 -0.14(-1.60%)
Dec 13, 2016 9.052 9.124 9.028 9.028 21,020 +0.05(+0.54%)
Dec 12, 2016 9.148 9.148 8.980 8.980 19,467 -0.02(-0.27%)
Dec 09, 2016 9.148 9.148 9.004 9.004 13,603 -0.14(-1.58%)
Dec 08, 2016 9.148 9.220 9.028 9.148 21,687 +0.14(+1.60%)
Dec 07, 2016 9.003 9.052 8.931 9.004 15,628 +0.02(+0.27%)
Dec 06, 2016 9.004 9.004 8.980 8.980 11,639 +0.10(+1.08%)
Dec 05, 2016 8.907 8.908 8.883 8.883 7,479 +0.00(+0.00%)
Dec 02, 2016 8.980 8.980 8.498 8.883 6,477 -0.05(-0.54%)
Dec 01, 2016 8.835 8.980 8.811 8.931 10,515 +0.07(+0.82%)
Nov 30, 2016 8.715 8.859 8.715 8.859 2,492 -0.05(-0.54%)
Nov 29, 2016 8.835 8.931 8.835 8.907 12,243 +0.22(+2.49%)
Nov 28, 2016 8.619 8.739 8.619 8.691 21,624 +0.05(+0.56%)
Nov 25, 2016 8.546 8.643 8.498 8.643 16,262 +0.07(+0.84%)
Nov 23, 2016 8.570 8.570 8.570 0 +0.12(+1.42%)
Nov 22, 2016 8.450 8.534 8.378 8.450 15,680 +0.02(+0.29%)
Nov 21, 2016 8.426 8.426 8.402 8.426 5,366 -0.05(-0.57%)
Nov 18, 2016 8.402 8.474 8.306 8.474 29,436 +0.10(+1.15%)
Nov 17, 2016 8.089 8.402 8.089 8.378 17,448 +0.00(+0.00%)
Nov 16, 2016 8.378 8.378 8.351 8.378 7,992 -0.02(-0.29%)
Nov 15, 2016 8.378 8.426 8.354 8.402 18,058 +0.00(+0.00%)
Nov 14, 2016 8.474 8.474 8.378 8.402 13,761 -0.05(-0.57%)
Nov 11, 2016 8.474 8.498 8.450 8.450 40,155 +0.10(+1.15%)
Nov 10, 2016 8.065 8.450 8.065 8.354 38,396 +0.34(+4.20%)
Nov 09, 2016 7.800 8.017 7.800 8.017 14,046 +0.22(+2.78%)
Nov 08, 2016 7.848 7.848 7.800 7.800 6,448 -0.05(-0.61%)
Nov 07, 2016 7.776 7.848 7.752 7.848 7,967 +0.10(+1.24%)
Nov 04, 2016 7.728 7.848 7.728 7.752 14,388 +0.00(+0.00%)
Nov 03, 2016 7.824 7.848 7.752 7.752 7,840 -0.02(-0.31%)
Nov 02, 2016 7.752 7.824 7.752 7.776 10,328 +0.05(+0.62%)
Nov 01, 2016 7.728 7.776 7.687 7.728 8,058 +0.00(+0.00%)
Oct 31, 2016 7.728 7.728 7.704 7.728 21,290 +0.00(+0.00%)
Oct 28, 2016 7.704 7.728 7.704 7.728 1,543 +0.02(+0.31%)
Oct 27, 2016 7.737 7.752 7.704 7.704 3,613 -0.02(-0.31%)
Oct 26, 2016 7.752 7.752 7.728 7.728 36,022 +0.00(+0.00%)
Oct 25, 2016 7.704 7.752 7.704 7.728 5,728 -0.02(-0.31%)
Oct 24, 2016 7.607 7.752 7.607 7.752 22,472 +0.19(+2.55%)
Oct 21, 2016 7.559 7.559 7.559 7.559 913 -0.05(-0.63%)
Oct 20, 2016 7.631 7.656 7.607 7.607 3,863 -0.05(-0.63%)
Oct 19, 2016 7.752 7.752 7.656 7.656 1,883 -0.10(-1.24%)
Oct 18, 2016 7.704 7.752 7.656 7.752 11,626 +0.12(+1.58%)
Oct 17, 2016 7.631 7.631 7.631 7.631 951 +0.00(+0.00%)
Oct 14, 2016 7.631 7.631 7.631 7.631 2,083 -0.02(-0.31%)
Oct 13, 2016 7.631 7.704 7.631 7.656 3,645 -0.02(-0.31%)
Oct 11, 2016 7.704 7.680 7.680 7.680 402 -0.05(-0.62%)
Oct 10, 2016 7.583 7.752 7.583 7.728 38,026 +0.19(+2.56%)
Oct 07, 2016 7.684 7.684 7.535 7.535 16,775 +0.02(+0.32%)
Oct 06, 2016 7.511 7.516 7.511 7.511 5,443 -0.06(-0.76%)
Oct 05, 2016 7.617 7.617 7.569 7.569 6,079 +0.07(+0.96%)
Oct 04, 2016 7.453 7.540 7.453 7.497 26,397 +0.05(+0.65%)
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.