Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Provident Financial Services (NY: PFS )

13.67 -0.02 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2009 5.648 5.801 5.598 5.796 638,330 +0.15(+2.72%)
Nov 27, 2009 5.686 5.806 5.593 5.642 318,016 -0.18(-3.10%)
Nov 25, 2009 5.960 5.965 5.806 5.823 321,521 -0.09(-1.57%)
Nov 24, 2009 6.004 6.015 5.828 5.916 471,246 -0.10(-1.64%)
Nov 23, 2009 5.905 6.086 5.900 6.015 531,244 +0.17(+2.91%)
Nov 20, 2009 5.806 5.954 5.752 5.845 508,564 -0.01(-0.19%)
Nov 19, 2009 6.009 6.026 5.774 5.856 500,362 -0.22(-3.69%)
Nov 18, 2009 6.064 6.102 5.987 6.080 392,521 +0.01(+0.09%)
Nov 17, 2009 5.861 6.141 5.861 6.075 570,256 +0.16(+2.69%)
Nov 16, 2009 5.785 6.020 5.746 5.916 756,801 +0.19(+3.35%)
Nov 13, 2009 5.686 5.757 5.642 5.724 629,204 +0.05(+0.97%)
Nov 12, 2009 5.828 5.867 5.642 5.670 679,855 -0.20(-3.36%)
Nov 11, 2009 5.746 5.872 5.680 5.867 624,139 +0.16(+2.88%)
Nov 10, 2009 5.719 5.785 5.648 5.702 633,066 -0.07(-1.14%)
Nov 09, 2009 5.746 5.774 5.670 5.768 646,539 +0.07(+1.25%)
Nov 06, 2009 5.713 5.823 5.648 5.697 879,887 -0.07(-1.23%)
Nov 05, 2009 5.746 5.828 5.637 5.768 1,147,416 +0.06(+1.06%)
Nov 04, 2009 5.850 5.932 5.686 5.708 1,673,334 -0.01(-0.19%)
Nov 03, 2009 5.691 5.763 5.571 5.719 848,522 -0.01(-0.19%)
Nov 02, 2009 5.916 5.987 5.505 5.730 1,206,737 -0.16(-2.70%)
Oct 30, 2009 6.031 6.102 5.850 5.889 1,078,622 -0.18(-2.89%)
Oct 29, 2009 6.053 6.130 5.927 6.064 1,195,581 +0.04(+0.73%)
Oct 28, 2009 5.965 6.130 5.921 6.020 1,314,114 -0.01(-0.09%)
Oct 27, 2009 5.921 6.108 5.845 6.026 1,540,921 +0.18(+3.09%)
Oct 26, 2009 5.812 5.927 5.615 5.845 1,010,594 +0.07(+1.14%)
Oct 23, 2009 5.785 5.823 5.719 5.779 831,725 -0.03(-0.47%)
Oct 22, 2009 5.423 5.894 5.379 5.806 2,607,020 +0.41(+7.61%)
Oct 21, 2009 5.675 5.779 5.341 5.396 1,133,271 -0.31(-5.47%)
Oct 20, 2009 5.735 5.752 5.686 5.708 551,083 -0.25(-4.23%)
Oct 19, 2009 6.042 6.042 5.867 5.960 222,695 +0.00(+0.00%)
Oct 16, 2009 5.971 6.020 5.834 5.960 571,569 -0.04(-0.73%)
Oct 15, 2009 6.004 6.080 5.894 6.004 427,684 -0.03(-0.45%)
Oct 14, 2009 6.042 6.053 5.943 6.031 294,543 +0.08(+1.38%)
Oct 13, 2009 6.042 6.042 5.801 5.949 358,702 -0.10(-1.63%)
Oct 12, 2009 6.102 6.157 6.009 6.047 214,338 -0.10(-1.60%)
Oct 09, 2009 5.971 6.157 5.960 6.146 510,305 +0.15(+2.56%)
Oct 08, 2009 5.900 5.993 5.790 5.993 749,845 +0.14(+2.34%)
Oct 07, 2009 5.730 5.861 5.598 5.856 523,610 +0.09(+1.52%)
Oct 06, 2009 5.664 5.779 5.587 5.768 677,822 +0.19(+3.44%)
Oct 05, 2009 5.560 5.642 5.472 5.576 783,954 +0.02(+0.30%)
Oct 02, 2009 5.461 5.603 5.379 5.560 687,088 +0.03(+0.50%)
Oct 01, 2009 5.659 5.697 5.434 5.533 753,662 -0.10(-1.85%)
Sep 30, 2009 5.752 5.752 5.489 5.637 568,940 -0.12(-2.00%)
Sep 29, 2009 5.796 5.812 5.637 5.752 816,786 -0.02(-0.38%)
Sep 28, 2009 5.620 5.817 5.604 5.774 423,915 +0.13(+2.23%)
Sep 25, 2009 5.823 5.839 5.511 5.648 1,279,224 -0.20(-3.37%)
Sep 24, 2009 6.173 6.217 5.730 5.845 1,007,549 -0.32(-5.16%)
Sep 23, 2009 6.239 6.321 6.141 6.163 393,561 -0.08(-1.32%)
Sep 22, 2009 6.327 6.327 6.042 6.245 381,934 -0.01(-0.18%)
Sep 21, 2009 6.212 6.289 6.124 6.256 410,532 -0.08(-1.30%)
Sep 18, 2009 6.327 6.376 6.097 6.338 769,417 +0.03(+0.52%)
Sep 17, 2009 6.617 6.656 6.299 6.305 441,712 +0.03(+0.44%)
Sep 16, 2009 6.163 6.688 6.130 6.278 618,772 +0.18(+2.97%)
Sep 15, 2009 5.993 6.146 5.861 6.097 477,310 +0.07(+1.18%)
Sep 14, 2009 6.042 6.097 5.960 6.026 374,957 -0.07(-1.08%)
Sep 11, 2009 6.091 6.124 5.993 6.091 300,987 +0.02(+0.27%)
Sep 10, 2009 6.047 6.086 5.905 6.075 358,483 +0.01(+0.18%)
Sep 09, 2009 5.949 6.119 5.872 6.064 493,244 +0.12(+1.93%)
Sep 08, 2009 5.938 5.993 5.839 5.949 370,607 +0.05(+0.84%)
Sep 04, 2009 5.932 5.971 5.801 5.900 393,386 -0.03(-0.46%)
Sep 03, 2009 5.872 5.932 5.834 5.927 885,095 +0.08(+1.31%)
Sep 02, 2009 5.867 5.905 5.828 5.850 607,918 -0.05(-0.84%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.