Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Provident Bancorp CS (NQ: PVBC )

10.47 -0.08 (-0.76%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 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 (%)
Jul 02, 2024 10.16 10.62 10.11 10.55 72,276 +0.33(+3.23%)
Jul 01, 2024 10.30 10.39 10.03 10.22 89,367 +0.03(+0.29%)
Jun 28, 2024 10.13 10.72 10.02 10.19 1,967,614 +0.18(+1.80%)
Jun 27, 2024 9.950 10.59 9.890 10.01 104,628 +0.03(+0.30%)
Jun 26, 2024 9.670 10.09 9.480 9.980 120,263 +0.31(+3.21%)
Jun 25, 2024 9.760 9.880 9.650 9.670 30,979 -0.04(-0.41%)
Jun 24, 2024 9.840 9.920 9.710 9.710 24,204 -0.08(-0.82%)
Jun 21, 2024 9.720 9.790 9.670 9.790 40,832 +0.07(+0.72%)
Jun 20, 2024 9.790 10.08 9.690 9.720 70,101 -0.08(-0.82%)
Jun 18, 2024 9.850 10.05 9.730 9.800 60,155 +0.02(+0.20%)
Jun 17, 2024 9.620 9.890 9.620 9.780 46,891 +0.18(+1.87%)
Jun 14, 2024 9.790 9.930 9.560 9.600 53,711 -0.19(-1.94%)
Jun 13, 2024 9.780 9.945 9.730 9.790 32,188 -0.05(-0.51%)
Jun 12, 2024 9.930 9.990 9.800 9.840 65,913 +0.08(+0.82%)
Jun 11, 2024 9.720 9.815 9.690 9.760 23,581 +0.01(+0.10%)
Jun 10, 2024 9.980 9.980 9.710 9.750 62,856 -0.23(-2.30%)
Jun 07, 2024 10.23 10.24 9.960 9.980 73,395 -0.21(-2.06%)
Jun 06, 2024 9.930 10.47 9.910 10.19 91,246 +0.27(+2.72%)
Jun 05, 2024 9.920 10.00 9.830 9.920 111,432 -0.07(-0.70%)
Jun 04, 2024 9.620 10.00 9.575 9.990 134,289 +0.35(+3.63%)
Jun 03, 2024 9.590 9.680 9.560 9.640 32,562 +0.11(+1.15%)
May 31, 2024 9.360 9.570 9.300 9.530 26,616 +0.31(+3.36%)
May 30, 2024 9.290 9.405 9.090 9.220 39,442 -0.03(-0.32%)
May 29, 2024 9.340 9.370 9.200 9.250 35,029 -0.13(-1.39%)
May 28, 2024 9.450 9.450 9.230 9.380 44,310 -0.01(-0.11%)
May 24, 2024 9.380 9.390 9.260 9.390 27,865 +0.06(+0.64%)
May 23, 2024 9.490 9.500 9.290 9.330 45,089 -0.02(-0.21%)
May 22, 2024 9.410 9.490 9.350 9.350 24,479 -0.07(-0.74%)
May 21, 2024 9.420 9.491 9.350 9.420 17,843 +0.06(+0.64%)
May 20, 2024 9.500 9.550 9.360 9.360 28,857 -0.04(-0.43%)
May 17, 2024 9.520 9.520 9.360 9.400 24,907 +0.00(+0.00%)
May 16, 2024 9.253 9.490 9.253 9.400 37,644 +0.17(+1.84%)
May 15, 2024 9.350 9.350 9.200 9.230 25,807 -0.14(-1.49%)
May 14, 2024 9.520 9.540 9.350 9.370 36,129 +0.02(+0.21%)
May 13, 2024 9.350 9.460 9.350 9.350 21,597 -0.05(-0.53%)
May 10, 2024 9.400 9.515 9.290 9.400 22,351 -0.10(-1.05%)
May 09, 2024 9.640 9.640 9.435 9.500 18,458 -0.13(-1.35%)
May 08, 2024 9.560 9.700 9.500 9.630 23,936 +0.03(+0.31%)
May 07, 2024 9.680 9.880 9.600 9.600 131,598 -0.13(-1.34%)
May 06, 2024 9.750 9.910 9.610 9.730 39,865 +0.08(+0.83%)
May 03, 2024 9.510 9.720 9.510 9.650 36,968 +0.26(+2.77%)
May 02, 2024 9.280 9.495 9.018 9.390 32,394 +0.23(+2.51%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.