Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Provident Financial (NQ: PROV )

12.75 +0.14 (+1.11%)
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 (%)
Dec 31, 2008 3.034 3.034 3.034 3.034 148 -0.02(-0.66%)
Dec 30, 2008 3.020 3.088 2.833 3.054 33,408 +0.04(+1.34%)
Dec 29, 2008 2.879 3.020 2.879 3.014 3,128 -0.02(-0.66%)
Dec 26, 2008 3.034 3.034 3.034 3.034 0 +0.00(+0.00%)
Dec 24, 2008 3.188 3.188 2.752 3.034 7,282 +0.03(+1.12%)
Dec 23, 2008 3.088 3.638 2.752 3.000 920,296 -0.06(-1.97%)
Dec 22, 2008 3.108 3.826 3.061 3.061 558 +0.07(+2.47%)
Dec 19, 2008 3.423 3.423 2.987 2.987 14,338 -0.38(-11.18%)
Dec 18, 2008 3.356 3.363 3.356 3.363 2,234 -0.08(-2.34%)
Dec 17, 2008 3.343 3.839 3.289 3.443 6,924 +0.45(+15.02%)
Dec 16, 2008 2.926 3.316 2.926 2.994 6,711 +0.14(+4.94%)
Dec 15, 2008 2.752 2.853 2.752 2.853 152,729 +0.10(+3.66%)
Dec 12, 2008 2.792 2.853 2.752 2.752 3,128 +0.03(+1.23%)
Dec 11, 2008 2.879 2.879 2.718 2.718 30,322 -0.02(-0.74%)
Dec 10, 2008 2.913 2.913 2.685 2.739 589,264 -0.45(-14.11%)
Dec 09, 2008 3.188 3.188 3.188 3.188 148 +0.38(+13.63%)
Dec 08, 2008 3.390 3.390 2.806 2.806 595 -0.58(-17.23%)
Dec 05, 2008 3.108 3.390 2.685 3.390 120,444 +0.21(+6.54%)
Dec 04, 2008 3.356 3.356 3.161 3.182 6,401 -0.24(-7.06%)
Dec 03, 2008 3.410 3.524 3.356 3.423 19,213 +0.01(+0.20%)
Dec 02, 2008 3.322 3.416 3.322 3.416 10,481 -0.01(-0.20%)
Dec 01, 2008 3.611 3.611 3.329 3.423 33,968 -0.03(-0.78%)
Nov 26, 2008 3.423 3.450 3.450 3.450 2,979 -0.31(-8.21%)
Nov 21, 2008 3.383 3.759 3.759 3.759 6,406 +0.07(+1.82%)
Nov 20, 2008 4.027 4.027 3.390 3.692 1,483 -0.07(-1.79%)
Nov 19, 2008 3.893 4.101 3.759 3.759 1,501 -0.35(-8.50%)
Nov 18, 2008 3.698 4.108 3.698 4.108 691 +0.15(+3.90%)
Nov 17, 2008 3.772 3.953 3.739 3.953 622 +0.26(+7.09%)
Nov 14, 2008 3.839 3.839 3.692 3.692 2,266 -0.11(-3.00%)
Nov 13, 2008 4.061 4.061 3.806 3.806 4,853 -0.01(-0.18%)
Nov 12, 2008 4.047 4.047 3.792 3.812 3,460 -0.15(-3.73%)
Nov 11, 2008 3.812 4.054 3.725 3.960 4,618 -0.37(-8.53%)
Nov 10, 2008 3.947 4.329 3.705 4.329 12,687 +0.66(+18.13%)
Nov 07, 2008 4.135 4.135 3.665 3.665 10,519 -0.20(-5.21%)
Nov 06, 2008 3.866 3.866 3.866 3.866 148 -0.19(-4.64%)
Nov 05, 2008 4.168 4.168 3.859 4.054 5,019 +0.34(+9.03%)
Nov 04, 2008 4.332 4.332 3.692 3.718 2,756 -0.33(-8.13%)
Nov 03, 2008 3.893 4.121 3.739 4.047 6,835 +0.15(+3.97%)
Oct 31, 2008 3.893 3.893 3.893 3.893 7,102 +0.00(+0.00%)
Oct 30, 2008 3.893 3.896 3.873 3.893 1,676 +0.01(+0.17%)
Oct 29, 2008 4.021 4.027 3.859 3.886 5,363 +0.18(+4.89%)
Oct 28, 2008 3.926 3.927 3.705 3.705 5,512 -0.05(-1.43%)
Oct 27, 2008 3.765 3.792 3.759 3.759 8,343 +0.07(+1.82%)
Oct 24, 2008 3.524 3.698 3.524 3.692 9,707 +0.00(+0.00%)
Oct 23, 2008 4.323 4.323 3.692 3.692 13,340 -0.17(-4.51%)
Oct 22, 2008 3.866 3.866 3.866 3.866 417 -0.18(-4.48%)
Oct 21, 2008 4.047 4.047 4.047 4.047 0 +0.00(+0.00%)
Oct 20, 2008 4.396 4.396 4.047 4.047 3,277 -0.19(-4.44%)
Oct 17, 2008 4.390 4.396 4.014 4.235 2,234 +0.44(+11.48%)
Oct 16, 2008 4.054 4.074 3.510 3.799 16,774 -0.26(-6.29%)
Oct 15, 2008 4.034 4.054 4.034 4.054 3,277 +0.00(+0.00%)
Oct 14, 2008 4.363 4.363 4.027 4.054 16,763 -0.57(-12.34%)
Oct 13, 2008 4.068 4.860 4.027 4.625 15,460 +0.43(+10.24%)
Oct 10, 2008 4.403 4.403 4.195 4.195 1,340 -0.36(-7.82%)
Oct 09, 2008 5.578 5.578 4.551 4.551 2,625 -0.66(-12.63%)
Oct 08, 2008 5.027 5.363 5.014 5.209 5,031 -0.48(-8.49%)
Oct 07, 2008 5.685 5.692 5.685 5.692 446 +0.62(+12.17%)
Oct 06, 2008 5.004 5.524 4.739 5.074 6,196 -0.63(-11.06%)
Oct 03, 2008 5.705 5.705 5.705 5.705 595 +0.00(+0.00%)
Oct 02, 2008 5.558 6.118 5.558 5.705 2,987 -0.03(-0.53%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.