Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	8.350	8.430	8.220	8.280	45,759	+0.02(+0.24%)
Jun 29, 2023	7.890	8.290	7.890	8.260	77,288	+0.42(+5.36%)
Jun 28, 2023	7.920	8.000	7.800	7.840	82,048	-0.07(-0.88%)
Jun 27, 2023	8.130	8.220	7.910	7.910	110,344	-0.16(-1.98%)
Jun 26, 2023	8.010	8.300	7.900	8.070	133,119	+0.11(+1.38%)
Jun 23, 2023	8.170	8.395	7.880	7.960	1,962,828	-0.33(-3.98%)
Jun 22, 2023	8.410	8.510	8.220	8.290	135,726	-0.17(-2.01%)
Jun 21, 2023	8.070	8.480	8.015	8.460	205,934	+0.42(+5.22%)
Jun 20, 2023	8.170	8.170	7.800	8.040	114,766	-0.12(-1.47%)
Jun 16, 2023	8.200	8.500	7.940	8.160	114,465	-0.13(-1.57%)
Jun 15, 2023	8.020	8.360	8.020	8.290	79,348	+1.24(+17.59%)
May 08, 2023	6.590	7.060	6.590	7.050	212,845	+0.54(+8.38%)
May 05, 2023	5.980	6.520	5.980	6.505	161,376	+0.71(+12.16%)
May 04, 2023	6.280	6.385	5.760	5.800	150,972	-0.61(-9.52%)
May 03, 2023	6.580	6.810	6.320	6.410	69,839	-0.19(-2.88%)
May 02, 2023	6.710	6.760	6.460	6.600	233,216	-0.21(-3.08%)
May 01, 2023	6.910	6.910	6.630	6.810	89,107	-0.02(-0.29%)
Apr 28, 2023	7.100	7.190	6.780	6.830	71,208	-0.35(-4.87%)
Apr 27, 2023	7.110	7.280	7.040	7.180	42,305	+0.10(+1.41%)
Apr 26, 2023	7.240	7.370	6.980	7.080	102,835	-0.24(-3.28%)
Apr 25, 2023	7.070	7.713	7.010	7.320	116,653	+0.14(+1.95%)
Apr 24, 2023	7.120	7.230	7.020	7.180	75,448	+0.02(+0.28%)
Apr 21, 2023	7.570	7.570	7.120	7.160	131,465	-0.44(-5.79%)
Apr 20, 2023	7.490	7.730	7.465	7.600	121,925	+0.21(+2.84%)
Apr 19, 2023	7.350	7.480	7.115	7.390	107,638	+0.03(+0.41%)
Apr 18, 2023	7.140	7.450	7.030	7.360	192,594	+0.23(+3.23%)
Apr 17, 2023	6.690	7.160	6.630	7.130	112,075	+0.40(+5.94%)
Apr 14, 2023	6.720	6.950	6.520	6.730	120,409	+0.09(+1.36%)
Apr 13, 2023	6.440	6.670	6.370	6.640	90,210	+0.24(+3.75%)
Apr 12, 2023	6.480	6.510	6.315	6.400	104,176	-0.04(-0.62%)
Apr 11, 2023	6.660	6.660	6.370	6.440	111,546	-0.17(-2.57%)
Apr 10, 2023	6.650	6.730	6.360	6.610	173,062	-0.11(-1.64%)
Apr 06, 2023	6.460	7.000	6.400	6.720	103,569	+0.29(+4.51%)
Apr 05, 2023	6.360	6.490	6.310	6.430	175,190	+0.01(+0.16%)
Apr 04, 2023	6.790	6.790	6.360	6.420	130,786	-0.38(-5.59%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Provident Bancorp CS (NQ: PVBC )

Historical Prices