Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provident Bancorp CS (NQ: PVBC )

9.760 +0.010 (+0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 (%)
Oct 30, 2015 5.970 5.994 5.970 5.975 3,192 +0.00(+0.08%)
Oct 29, 2015 5.970 5.970 5.970 5.970 415 +0.02(+0.36%)
Oct 28, 2015 5.913 6.009 5.913 5.949 5,636 -0.02(-0.36%)
Oct 27, 2015 5.903 5.978 5.898 5.970 3,522 +0.07(+1.10%)
Oct 26, 2015 5.970 5.994 5.903 5.905 32,773 -0.09(-1.49%)
Oct 23, 2015 6.023 6.023 5.985 5.994 7,719 -0.00(-0.08%)
Oct 22, 2015 6.023 6.023 5.999 5.999 1,981 -0.02(-0.40%)
Oct 21, 2015 6.019 6.028 6.019 6.023 837 +0.01(+0.24%)
Oct 20, 2015 5.999 6.009 5.999 6.009 1,202 -0.06(-1.03%)
Oct 19, 2015 6.047 6.081 6.047 6.071 2,924 +0.06(+0.96%)
Oct 16, 2015 6.052 6.137 6.004 6.014 1,557 -0.10(-1.58%)
Oct 15, 2015 6.086 6.115 6.057 6.110 6,912 +0.09(+1.44%)
Oct 14, 2015 6.091 6.091 6.023 6.023 1,077 +0.02(+0.40%)
Oct 13, 2015 6.009 6.069 5.999 5.999 1,136 +0.00(+0.00%)
Oct 12, 2015 6.076 6.076 5.999 5.999 664 -0.05(-0.88%)
Oct 08, 2015 5.985 6.052 6.052 6.052 9,969 +0.09(+1.45%)
Oct 07, 2015 5.980 5.999 5.920 5.966 51,669 -0.02(-0.32%)
Oct 06, 2015 5.946 6.038 5.937 5.985 3,771 +0.02(+0.40%)
Oct 05, 2015 5.884 5.994 5.850 5.961 40,011 +0.00(+0.08%)
Oct 02, 2015 5.941 5.994 5.837 5.956 50,643 -0.04(-0.72%)
Oct 01, 2015 5.961 5.999 5.855 5.999 48,695 +0.03(+0.56%)
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%)
Sep 01, 2015 5.982 6.067 5.973 5.985 1,426 -0.04(-0.68%)
Aug 31, 2015 5.975 6.067 5.975 6.026 13,932 +0.05(+0.76%)
Aug 28, 2015 5.927 6.009 5.927 5.980 31,419 -0.01(-0.16%)
Aug 27, 2015 5.975 5.990 5.975 5.990 6,133 +0.00(+0.08%)
Aug 26, 2015 5.975 5.985 5.946 5.985 18,530 -0.00(-0.08%)
Aug 25, 2015 5.994 5.994 5.946 5.990 36,753 +0.05(+0.89%)
Aug 24, 2015 6.047 6.057 5.898 5.937 89,098 -0.17(-2.76%)
Aug 21, 2015 6.139 6.163 6.105 6.105 48,111 -0.03(-0.55%)
Aug 20, 2015 6.115 6.139 6.067 6.139 17,302 +0.05(+0.75%)
Aug 19, 2015 6.012 6.110 6.012 6.093 32,227 -0.00(-0.04%)
Aug 18, 2015 6.149 6.149 6.019 6.096 6,615 -0.07(-1.09%)
Aug 17, 2015 6.163 6.163 6.144 6.163 22,468 +0.00(+0.00%)
Aug 14, 2015 6.163 6.163 6.144 6.163 37,071 +0.00(+0.08%)
Aug 13, 2015 6.163 6.163 6.139 6.158 15,336 +0.00(+0.00%)
Aug 12, 2015 6.129 6.177 6.129 6.158 40,379 -0.00(-0.08%)
Aug 11, 2015 6.129 6.177 6.129 6.163 21,371 +0.02(+0.39%)
Aug 10, 2015 6.177 6.177 6.139 6.139 52,560 -0.03(-0.55%)
Aug 07, 2015 6.177 6.177 6.144 6.173 12,339 -0.00(-0.08%)
Aug 06, 2015 6.177 6.177 6.144 6.177 8,426 +0.03(+0.55%)
Aug 05, 2015 6.177 6.177 6.144 6.144 31,577 +0.00(+0.00%)
Aug 04, 2015 6.187 6.187 6.144 6.144 5,632 +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 MillValley.com & California Media Partners, LLC. All rights reserved.