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 (%)
Nov 30, 2020 10.03 10.03 9.872 9.931 30,044 -0.10(-0.98%)
Nov 27, 2020 10.14 10.14 9.931 10.03 18,611 -0.15(-1.45%)
Nov 25, 2020 10.14 10.26 10.12 10.18 37,121 -0.05(-0.48%)
Nov 24, 2020 10.96 10.96 10.10 10.23 49,973 +0.22(+2.16%)
Nov 23, 2020 9.882 10.13 9.882 10.01 42,172 +0.01(+0.10%)
Nov 20, 2020 9.449 10.000 9.449 10.000 70,277 +0.46(+4.85%)
Nov 19, 2020 9.587 9.675 9.508 9.538 46,505 +0.00(+0.00%)
Nov 18, 2020 9.764 9.823 9.498 9.538 46,317 -0.15(-1.52%)
Nov 17, 2020 9.833 9.970 9.685 9.685 40,603 -0.14(-1.40%)
Nov 16, 2020 9.685 9.970 9.665 9.823 52,467 +0.30(+3.20%)
Nov 13, 2020 8.997 9.645 8.987 9.518 51,258 +0.58(+6.49%)
Nov 12, 2020 9.066 9.105 8.810 8.938 26,729 -0.20(-2.15%)
Nov 11, 2020 9.262 9.302 9.023 9.134 45,256 -0.13(-1.38%)
Nov 10, 2020 9.066 9.400 9.066 9.262 66,993 +0.30(+3.40%)
Nov 09, 2020 9.272 9.341 8.957 8.957 106,975 +0.27(+3.05%)
Nov 06, 2020 8.849 8.898 8.682 8.692 24,510 -0.11(-1.23%)
Nov 05, 2020 8.643 8.869 8.498 8.800 23,544 +0.21(+2.40%)
Nov 04, 2020 8.810 8.810 8.476 8.594 18,063 -0.17(-1.91%)
Nov 03, 2020 8.722 8.937 8.722 8.761 38,192 +0.09(+1.02%)
Nov 02, 2020 8.486 8.722 8.486 8.673 31,637 +0.23(+2.67%)
Oct 30, 2020 8.457 8.530 8.330 8.447 62,554 +0.00(+0.00%)
Oct 29, 2020 8.271 8.457 8.192 8.447 29,336 +0.15(+1.77%)
Oct 28, 2020 8.423 8.423 8.281 8.300 33,047 -0.15(-1.74%)
Oct 27, 2020 8.506 8.516 8.413 8.447 17,239 -0.03(-0.35%)
Oct 26, 2020 8.506 8.526 8.428 8.477 38,686 -0.01(-0.12%)
Oct 23, 2020 8.565 8.663 8.437 8.486 39,491 -0.02(-0.23%)
Oct 22, 2020 8.506 8.584 8.506 8.506 33,720 +0.00(+0.00%)
Oct 21, 2020 8.330 8.526 8.301 8.506 59,666 +0.20(+2.36%)
Oct 20, 2020 8.183 8.339 8.183 8.310 39,146 +0.23(+2.79%)
Oct 19, 2020 8.006 8.134 8.006 8.085 188,318 +0.14(+1.73%)
Oct 16, 2020 7.987 8.036 7.898 7.947 21,939 -0.04(-0.49%)
Oct 15, 2020 7.898 8.085 7.889 7.987 42,297 +0.09(+1.12%)
Oct 14, 2020 8.045 8.045 7.898 7.898 5,861 -0.09(-1.10%)
Oct 13, 2020 8.143 8.143 7.918 7.987 11,029 -0.16(-1.93%)
Oct 12, 2020 8.075 8.163 8.026 8.143 16,817 +0.12(+1.47%)
Oct 09, 2020 8.055 8.099 7.967 8.026 15,306 +0.01(+0.12%)
Oct 08, 2020 8.134 8.134 7.967 8.016 10,091 -0.04(-0.49%)
Oct 07, 2020 7.928 8.134 7.879 8.055 27,547 +0.29(+3.79%)
Oct 06, 2020 7.879 8.016 7.751 7.761 37,881 -0.22(-2.70%)
Oct 05, 2020 8.089 8.089 7.885 7.977 19,677 +0.04(+0.49%)
Oct 02, 2020 7.781 7.987 7.732 7.938 19,694 +0.14(+1.76%)
Oct 01, 2020 7.663 7.830 7.634 7.800 21,393 +0.17(+2.18%)
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%)
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.