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: 3:01 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 29, 2016 6.861 6.861 6.553 6.553 436 -0.07(-1.02%)
Apr 28, 2016 6.620 6.620 6.620 6.620 207 -0.02(-0.36%)
Apr 27, 2016 6.712 6.741 6.534 6.644 2,926 +0.06(+0.95%)
Apr 26, 2016 6.750 6.948 6.505 6.582 6,764 -0.17(-2.57%)
Apr 25, 2016 6.972 6.972 6.755 6.755 1,142 +0.03(+0.50%)
Apr 22, 2016 6.620 6.760 6.620 6.721 19,338 +0.10(+1.53%)
Apr 19, 2016 6.569 6.620 6.620 6.620 3,530 +0.10(+1.55%)
Apr 18, 2016 6.519 6.519 6.519 6.519 745 +0.00(+0.00%)
Apr 15, 2016 6.678 6.693 6.514 6.519 1,977 +0.01(+0.22%)
Apr 13, 2016 6.505 6.505 6.505 6.505 207 -0.14(-2.10%)
Apr 12, 2016 6.596 6.644 6.553 6.644 6,210 +0.07(+1.10%)
Apr 11, 2016 6.567 6.572 6.567 6.572 1,377 +0.07(+1.11%)
Apr 08, 2016 6.667 6.667 6.500 6.500 496 +0.00(+0.00%)
Apr 07, 2016 6.500 6.500 6.500 6.500 452 -0.01(-0.22%)
Apr 06, 2016 6.500 6.625 6.476 6.514 8,156 -0.06(-0.95%)
Apr 05, 2016 6.476 6.664 6.452 6.577 3,298 +0.10(+1.56%)
Apr 04, 2016 6.476 6.476 6.476 6.476 290 -0.10(-1.54%)
Apr 01, 2016 6.558 6.688 6.514 6.577 6,149 +0.21(+3.25%)
Mar 31, 2016 6.582 6.582 6.370 6.370 1,227 -0.32(-4.82%)
Mar 30, 2016 6.665 6.693 6.500 6.693 16,580 +0.24(+3.73%)
Mar 29, 2016 6.644 6.644 6.360 6.452 4,392 -0.05(-0.74%)
Mar 24, 2016 6.693 6.500 6.500 6.500 1,661 -0.19(-2.81%)
Mar 23, 2016 6.673 6.688 6.673 6.688 668 -0.01(-0.14%)
Mar 22, 2016 6.500 6.717 6.500 6.697 2,577 +0.13(+1.90%)
Mar 21, 2016 6.502 6.712 6.500 6.572 35,793 -0.16(-2.43%)
Mar 18, 2016 6.476 6.736 6.370 6.736 149,763 +0.48(+7.62%)
Mar 17, 2016 6.356 6.500 6.221 6.259 1,316 -0.03(-0.46%)
Mar 16, 2016 6.451 6.499 6.288 6.288 8,104 -0.10(-1.58%)
Mar 15, 2016 6.389 6.389 6.384 6.389 940 +0.00(+0.00%)
Mar 14, 2016 6.389 6.389 6.389 6.389 483 +0.00(+0.00%)
Mar 11, 2016 6.380 6.389 6.380 6.389 899 +0.00(+0.08%)
Mar 10, 2016 6.380 6.423 6.380 6.384 3,661 +0.10(+1.61%)
Mar 09, 2016 6.283 6.283 6.283 6.283 222 -0.03(-0.53%)
Mar 08, 2016 6.283 6.322 6.283 6.317 1,424 -0.00(-0.08%)
Mar 07, 2016 6.269 6.380 6.269 6.322 7,906 +0.05(+0.84%)
Mar 04, 2016 6.269 6.269 6.269 6.269 641 -0.18(-2.84%)
Mar 03, 2016 6.490 6.500 6.437 6.452 5,024 +0.03(+0.53%)
Mar 02, 2016 6.298 6.418 6.293 6.418 3,495 +0.01(+0.23%)
Mar 01, 2016 6.240 6.476 6.240 6.404 10,276 +0.20(+3.26%)
Feb 29, 2016 6.259 6.259 6.201 6.201 8,100 -0.05(-0.77%)
Feb 26, 2016 6.259 6.259 6.250 6.250 847 -0.01(-0.15%)
Feb 25, 2016 6.255 6.259 6.255 6.259 2,371 +0.00(+0.00%)
Feb 24, 2016 6.216 6.259 6.216 6.259 10,386 -0.02(-0.38%)
Feb 23, 2016 6.221 6.283 6.221 6.283 20,979 -0.02(-0.31%)
Feb 22, 2016 6.238 6.307 6.238 6.303 7,109 +0.08(+1.32%)
Feb 19, 2016 6.259 6.259 6.221 6.221 4,558 -0.04(-0.62%)
Feb 18, 2016 6.221 6.259 6.221 6.259 3,433 +0.00(+0.00%)
Feb 17, 2016 6.239 6.259 6.239 6.259 10,743 +0.05(+0.78%)
Feb 16, 2016 6.224 6.240 6.211 6.211 21,762 +0.00(+0.00%)
Feb 12, 2016 6.211 6.211 6.211 6.211 3,530 -0.00(-0.00%)
Feb 10, 2016 6.206 6.211 6.211 6.211 13,084 +0.02(+0.31%)
Feb 09, 2016 6.221 6.221 6.187 6.192 2,326 -0.06(-1.00%)
Feb 08, 2016 6.265 6.269 6.240 6.254 7,886 -0.01(-0.15%)
Feb 05, 2016 6.269 6.271 6.259 6.264 9,346 -0.03(-0.46%)
Feb 04, 2016 6.279 6.331 6.269 6.293 21,772 +0.03(+0.46%)
Feb 03, 2016 6.269 6.283 6.259 6.264 13,734 -0.00(-0.08%)
Feb 02, 2016 6.240 6.269 6.240 6.269 32,701 +0.04(+0.70%)
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.