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 Bancorp CS (NQ: PVBC )

9.530 +0.310 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2017 10.93 11.22 10.74 10.83 6,561 +0.00(+0.00%)
Jun 29, 2017 11.31 11.39 10.71 10.83 16,980 -0.12(-1.10%)
Jun 28, 2017 10.57 11.07 10.57 10.95 7,481 +0.46(+4.36%)
Jun 27, 2017 10.62 10.64 10.42 10.50 4,546 -0.00(-0.02%)
Jun 26, 2017 10.71 11.05 10.16 10.50 5,570 -0.17(-1.56%)
Jun 23, 2017 10.91 10.99 10.33 10.66 77,980 -0.39(-3.49%)
Jun 22, 2017 10.82 11.41 10.82 11.05 8,338 +0.14(+1.33%)
Jun 21, 2017 10.96 11.12 10.86 10.91 8,475 -0.07(-0.66%)
Jun 20, 2017 10.86 11.27 10.83 10.98 12,642 -0.53(-4.60%)
Jun 19, 2017 11.72 11.77 11.41 11.51 12,586 -0.07(-0.62%)
Jun 16, 2017 10.59 11.87 10.59 11.58 127,155 +0.89(+8.33%)
Jun 15, 2017 10.69 10.79 10.62 10.69 8,627 +0.00(+0.00%)
Jun 14, 2017 10.70 10.81 10.66 10.69 11,063 -0.22(-1.99%)
Jun 13, 2017 10.74 11.29 10.59 10.91 50,485 +0.36(+3.42%)
Jun 12, 2017 10.72 10.79 10.50 10.54 12,825 -0.12(-1.13%)
Jun 09, 2017 10.40 11.11 10.40 10.66 39,872 +0.19(+1.84%)
Jun 08, 2017 10.40 10.47 10.28 10.47 28,686 +0.12(+1.16%)
Jun 07, 2017 10.30 10.40 10.30 10.35 8,326 +0.17(+1.65%)
Jun 06, 2017 10.30 10.30 10.18 10.18 2,141 +0.05(+0.47%)
Jun 05, 2017 10.28 10.52 10.14 10.14 15,832 -0.10(-0.94%)
Jun 02, 2017 10.11 10.23 10.05 10.23 9,350 +0.12(+1.19%)
Jun 01, 2017 10.11 10.23 10.11 10.11 10,041 +0.12(+1.20%)
May 31, 2017 10.06 10.06 9.943 9.991 3,499 -0.05(-0.48%)
May 30, 2017 9.991 10.04 9.918 10.04 12,249 +0.12(+1.21%)
May 26, 2017 9.918 9.918 9.918 9.918 1,003 -0.14(-1.43%)
May 25, 2017 10.06 10.09 10.04 10.06 6,627 +0.12(+1.21%)
May 24, 2017 9.846 9.943 9.846 9.943 903 +0.14(+1.47%)
May 23, 2017 9.669 9.894 9.669 9.798 8,978 -0.02(-0.25%)
May 22, 2017 9.798 9.870 9.678 9.822 11,327 -0.10(-0.97%)
May 19, 2017 9.822 10.04 9.822 9.918 14,673 +0.14(+1.48%)
May 18, 2017 10.26 10.26 9.533 9.774 12,270 +0.02(+0.25%)
May 17, 2017 9.798 9.894 9.726 9.750 7,352 -0.22(-2.17%)
May 16, 2017 9.798 9.967 9.774 9.967 6,808 -0.12(-1.19%)
May 15, 2017 9.870 10.14 9.868 10.09 24,804 +0.41(+4.23%)
May 12, 2017 9.870 9.870 9.678 9.678 3,478 -0.26(-2.66%)
May 11, 2017 9.870 9.943 9.798 9.943 5,908 +0.17(+1.72%)
May 10, 2017 9.630 9.774 9.630 9.774 2,805 -0.19(-1.93%)
May 09, 2017 10.06 10.16 9.967 9.967 4,473 -0.02(-0.24%)
May 08, 2017 9.870 10.16 9.870 9.991 5,682 +0.12(+1.22%)
May 05, 2017 9.870 9.870 9.870 9.870 1,694 -0.26(-2.61%)
May 04, 2017 10.33 10.45 10.14 10.14 13,076 -0.14(-1.40%)
May 03, 2017 10.33 10.35 10.28 10.28 5,854 -0.14(-1.39%)
May 02, 2017 10.54 10.76 10.42 10.42 15,435 -0.12(-1.14%)
May 01, 2017 10.33 10.76 10.33 10.54 12,762 +0.29(+2.82%)
Apr 28, 2017 10.35 10.35 10.18 10.26 5,487 +0.07(+0.71%)
Apr 27, 2017 10.30 10.33 10.18 10.18 3,256 -0.05(-0.47%)
Apr 26, 2017 10.23 10.23 10.18 10.23 8,490 +0.00(+0.00%)
Apr 25, 2017 10.22 10.23 10.22 10.23 5,447 -0.10(-0.93%)
Apr 24, 2017 10.28 10.33 10.17 10.33 6,488 +0.17(+1.66%)
Apr 21, 2017 10.09 10.18 10.09 10.16 23,294 +0.12(+1.20%)
Apr 20, 2017 10.04 10.04 9.678 10.04 5,969 +0.24(+2.46%)
Apr 19, 2017 9.894 9.967 9.798 9.798 3,383 -0.17(-1.69%)
Apr 18, 2017 10.04 10.04 9.894 9.967 5,213 +0.07(+0.73%)
Apr 17, 2017 9.630 9.894 9.581 9.894 7,634 +0.41(+4.31%)
Apr 13, 2017 9.630 9.639 9.485 9.485 3,788 -0.34(-3.43%)
Apr 12, 2017 9.630 9.822 9.630 9.822 7,391 +0.19(+2.00%)
Apr 11, 2017 9.413 9.702 9.413 9.630 6,698 -0.05(-0.50%)
Apr 10, 2017 9.821 9.821 9.678 9.678 3,464 -0.26(-2.66%)
Apr 07, 2017 10.18 10.18 9.762 9.943 2,135 +0.14(+1.47%)
Apr 06, 2017 9.798 9.798 9.798 9.798 5,088 -0.12(-1.21%)
Apr 05, 2017 10.14 10.16 9.918 9.918 9,136 -0.12(-1.20%)
Apr 04, 2017 10.26 10.26 9.943 10.04 15,504 -0.10(-0.95%)
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.