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, 2009 1.873 1.853 1.853 1.853 103,215 -0.06(-3.16%)
Dec 30, 2009 1.873 1.914 1.752 1.914 46,895 +0.07(+3.64%)
Dec 29, 2009 1.900 2.028 1.779 1.846 342,772 -0.06(-3.17%)
Dec 28, 2009 1.739 1.981 1.739 1.907 244,822 +0.22(+13.15%)
Dec 24, 2009 1.679 1.759 1.679 1.685 225,495 -0.01(-0.40%)
Dec 23, 2009 1.679 1.799 1.679 1.692 505,712 +0.04(+2.44%)
Dec 22, 2009 1.679 1.699 1.652 1.652 148,584 -0.03(-1.60%)
Dec 21, 2009 1.685 1.685 1.632 1.679 143,410 +0.00(+0.00%)
Dec 18, 2009 1.645 1.679 1.632 1.679 93,165 +0.02(+1.21%)
Dec 17, 2009 1.679 1.679 1.645 1.658 96,979 -0.03(-1.98%)
Dec 16, 2009 1.746 1.746 1.652 1.692 277,054 -0.04(-2.33%)
Dec 15, 2009 1.759 1.813 1.679 1.732 252,468 -0.01(-0.77%)
Dec 14, 2009 1.752 1.779 1.712 1.746 396,243 +0.03(+1.96%)
Dec 11, 2009 1.746 1.766 1.679 1.712 333,347 +0.03(+2.00%)
Dec 10, 2009 1.685 1.846 1.678 1.679 2,138,651 -0.30(-14.97%)
Dec 09, 2009 2.011 2.182 1.961 1.974 23,677 +0.06(+3.16%)
Dec 08, 2009 2.175 2.175 1.846 1.914 50,505 -0.22(-10.38%)
Dec 07, 2009 2.290 2.504 2.048 2.135 49,230 -0.21(-9.14%)
Dec 04, 2009 2.269 2.444 2.269 2.350 24,947 +0.09(+3.86%)
Dec 03, 2009 2.290 2.558 2.263 2.263 21,900 +0.01(+0.30%)
Dec 02, 2009 2.518 2.518 2.249 2.256 20,775 -0.18(-7.44%)
Dec 01, 2009 2.498 2.900 2.430 2.437 25,035 -0.26(-9.48%)
Nov 30, 2009 3.001 3.203 2.605 2.692 21,221 +0.15(+5.80%)
Nov 27, 2009 2.639 2.699 2.511 2.545 2,006 -0.17(-6.19%)
Nov 25, 2009 2.652 2.746 2.652 2.712 76,678 +0.03(+1.00%)
Nov 24, 2009 2.699 2.729 2.363 2.686 7,186 -0.07(-2.44%)
Nov 23, 2009 2.753 2.753 2.410 2.753 13,796 -0.09(-3.32%)
Nov 20, 2009 2.780 2.853 2.753 2.847 3,020 -0.15(-5.12%)
Nov 19, 2009 3.216 3.250 2.853 3.001 14,600 -0.08(-2.61%)
Nov 18, 2009 3.068 3.122 2.746 3.082 34,597 +0.07(+2.23%)
Nov 17, 2009 2.847 3.122 2.719 3.015 11,051 +0.08(+2.75%)
Nov 16, 2009 3.223 3.438 2.887 2.934 43,511 -0.21(-6.62%)
Nov 13, 2009 3.424 3.525 3.021 3.142 40,486 -0.09(-2.70%)
Nov 12, 2009 3.652 3.948 3.135 3.229 60,521 -0.43(-11.74%)
Nov 11, 2009 3.968 4.331 3.659 3.659 47,975 -0.19(-5.05%)
Nov 10, 2009 3.424 4.096 3.323 3.854 43,149 +0.43(+12.55%)
Nov 09, 2009 3.156 3.545 3.035 3.424 24,613 +0.28(+8.74%)
Nov 06, 2009 2.659 3.370 2.659 3.149 55,702 +0.64(+25.40%)
Nov 05, 2009 3.122 3.193 2.350 2.511 24,738 -0.68(-21.43%)
Nov 04, 2009 3.679 3.693 3.082 3.196 20,182 -0.48(-12.98%)
Nov 03, 2009 4.002 4.002 3.565 3.673 23,216 -0.32(-7.91%)
Nov 02, 2009 4.707 4.707 3.639 3.988 27,405 -0.73(-15.38%)
Oct 30, 2009 4.700 4.713 4.700 4.713 744 -0.15(-3.17%)
Oct 29, 2009 4.700 4.868 4.700 4.868 1,787 +0.23(+5.07%)
Oct 27, 2009 4.633 4.633 4.633 4.633 0 -0.08(-1.79%)
Oct 26, 2009 4.733 4.740 4.653 4.717 5,659 +0.00(+0.09%)
Oct 23, 2009 4.848 5.126 4.713 4.713 1,191 +0.07(+1.59%)
Oct 22, 2009 4.955 5.183 4.639 4.639 9,188 -0.42(-8.23%)
Oct 21, 2009 4.921 5.056 4.921 5.056 297 -0.14(-2.68%)
Oct 20, 2009 5.195 5.195 4.868 5.195 5,512 +0.01(+0.16%)
Oct 19, 2009 5.056 5.197 4.968 5.187 1,559 +0.14(+2.73%)
Oct 16, 2009 5.203 5.203 5.049 5.049 923 -0.31(-5.76%)
Oct 15, 2009 5.546 5.546 5.324 5.358 3,425 +0.02(+0.38%)
Oct 14, 2009 5.566 5.566 5.163 5.338 9,532 -0.23(-4.22%)
Oct 13, 2009 5.338 5.697 5.277 5.573 14,599 +0.15(+2.85%)
Oct 12, 2009 5.284 5.432 5.042 5.418 34,953 -0.13(-2.42%)
Oct 09, 2009 5.371 5.620 5.318 5.553 7,740 +0.16(+2.99%)
Oct 08, 2009 5.425 5.600 5.391 5.391 10,130 -0.12(-2.19%)
Oct 07, 2009 5.814 5.814 5.512 5.512 3,723 -0.19(-3.41%)
Oct 06, 2009 5.882 5.882 5.237 5.707 39,004 -0.30(-5.03%)
Oct 05, 2009 5.224 6.009 5.170 6.009 28,322 +0.88(+17.15%)
Oct 02, 2009 5.660 5.720 5.103 5.130 33,346 -0.88(-14.64%)
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.