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, 2023 9.800 9.830 9.590 9.760 34,805 -0.03(-0.31%)
Nov 29, 2023 9.680 9.830 9.680 9.790 25,441 +0.09(+0.93%)
Nov 28, 2023 9.840 9.840 9.700 9.700 23,735 -0.10(-1.02%)
Nov 27, 2023 9.730 9.830 9.725 9.800 28,623 -0.04(-0.41%)
Nov 24, 2023 9.760 9.950 9.760 9.840 20,846 +0.01(+0.10%)
Nov 22, 2023 9.720 9.830 9.670 9.830 21,438 +0.14(+1.44%)
Nov 21, 2023 9.660 9.800 9.620 9.690 37,215 -0.01(-0.10%)
Nov 20, 2023 9.590 9.740 9.475 9.700 56,926 +0.07(+0.73%)
Nov 17, 2023 9.650 9.750 9.555 9.630 38,927 +0.05(+0.52%)
Nov 16, 2023 9.550 9.620 9.410 9.580 62,613 -0.02(-0.21%)
Nov 15, 2023 9.550 9.740 9.480 9.600 43,772 +0.05(+0.52%)
Nov 14, 2023 9.490 9.680 9.330 9.550 71,715 +0.17(+1.81%)
Nov 13, 2023 9.350 9.380 9.180 9.380 14,381 +0.03(+0.32%)
Nov 10, 2023 9.370 9.395 9.225 9.350 16,174 -0.07(-0.74%)
Nov 09, 2023 9.640 9.640 9.405 9.420 18,012 -0.17(-1.77%)
Nov 08, 2023 9.580 9.650 9.490 9.590 9,344 +0.09(+0.95%)
Nov 07, 2023 9.650 9.760 9.440 9.500 18,788 -0.08(-0.84%)
Nov 06, 2023 9.530 9.750 9.420 9.580 36,572 +0.11(+1.16%)
Nov 03, 2023 9.530 9.655 9.470 9.470 23,085 +0.01(+0.11%)
Nov 02, 2023 9.540 9.570 9.460 9.460 15,838 -0.02(-0.21%)
Nov 01, 2023 9.494 9.760 9.420 9.480 10,270 -0.22(-2.27%)
Oct 31, 2023 9.780 9.860 9.580 9.700 15,364 -0.15(-1.52%)
Oct 30, 2023 9.880 9.940 9.660 9.850 24,730 -0.02(-0.20%)
Oct 27, 2023 9.910 9.960 9.705 9.870 22,945 -0.01(-0.10%)
Oct 26, 2023 9.730 9.890 9.515 9.880 28,128 +0.18(+1.86%)
Oct 25, 2023 9.800 9.800 9.516 9.700 27,142 -0.08(-0.82%)
Oct 24, 2023 9.445 9.800 9.445 9.780 27,871 +0.15(+1.56%)
Oct 23, 2023 9.640 9.770 9.480 9.630 27,777 +0.02(+0.21%)
Oct 20, 2023 9.260 9.610 9.040 9.610 47,852 +0.33(+3.56%)
Oct 19, 2023 9.480 9.640 9.280 9.280 10,495 -0.21(-2.21%)
Oct 18, 2023 9.160 9.505 9.160 9.490 24,769 +0.09(+0.96%)
Oct 17, 2023 9.260 9.620 9.190 9.400 33,241 +0.15(+1.62%)
Oct 16, 2023 9.552 9.552 9.230 9.250 18,917 -0.15(-1.60%)
Oct 13, 2023 9.440 9.440 9.200 9.400 17,755 +0.19(+2.06%)
Oct 12, 2023 9.145 9.275 8.880 9.210 43,501 -0.01(-0.11%)
Oct 11, 2023 9.700 9.700 9.220 9.220 18,465 -0.44(-4.55%)
Oct 10, 2023 9.400 9.760 9.400 9.660 22,206 +0.23(+2.44%)
Oct 09, 2023 9.400 9.530 9.360 9.430 16,716 -0.03(-0.32%)
Oct 06, 2023 9.410 9.560 9.300 9.460 14,271 -0.01(-0.11%)
Oct 05, 2023 9.420 9.660 9.340 9.470 20,790 +0.06(+0.64%)
Oct 04, 2023 9.290 9.460 9.250 9.410 24,264 +0.12(+1.29%)
Oct 03, 2023 9.450 9.480 9.050 9.290 33,351 -0.12(-1.28%)
Oct 02, 2023 9.480 9.580 9.270 9.410 21,606 -0.28(-2.89%)
Sep 29, 2023 9.565 9.830 9.565 9.690 17,796 +0.09(+0.94%)
Sep 28, 2023 9.540 9.720 9.325 9.600 25,835 +0.17(+1.80%)
Sep 27, 2023 9.660 9.690 9.210 9.430 76,945 -0.22(-2.28%)
Sep 26, 2023 9.830 10.000 9.640 9.650 13,551 -0.32(-3.21%)
Sep 25, 2023 9.970 10.05 9.930 9.970 7,221 -0.01(-0.10%)
Sep 22, 2023 9.810 10.11 9.750 9.980 38,374 +0.10(+1.01%)
Sep 21, 2023 9.640 9.910 9.510 9.880 14,095 +0.21(+2.17%)
Sep 20, 2023 9.600 9.855 9.360 9.670 39,063 +0.12(+1.26%)
Sep 19, 2023 9.570 9.640 9.410 9.550 28,477 -0.04(-0.42%)
Sep 18, 2023 9.720 9.760 9.450 9.590 26,076 -0.09(-0.93%)
Sep 15, 2023 9.920 9.990 9.630 9.680 66,545 -0.32(-3.20%)
Sep 14, 2023 9.940 10.04 9.845 10.00 19,552 +0.04(+0.40%)
Sep 13, 2023 9.750 10.08 9.650 9.960 172,062 +0.21(+2.15%)
Sep 12, 2023 9.850 9.850 9.570 9.750 22,615 -0.11(-1.12%)
Sep 11, 2023 9.950 9.950 9.690 9.860 23,365 -0.09(-0.90%)
Sep 08, 2023 9.900 9.950 9.770 9.950 22,395 +0.01(+0.10%)
Sep 07, 2023 9.950 10.05 9.850 9.940 18,577 -0.04(-0.40%)
Sep 06, 2023 9.960 10.14 9.855 9.980 22,910 -0.04(-0.40%)
Sep 05, 2023 9.950 10.19 9.720 10.02 18,226 +0.11(+1.11%)
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.