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 )

14.40 +0.09 (+0.63%)
Official Closing Price Updated: 7:00 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 (%)
Dec 30, 2011 8.031 8.013 7.890 7.890 245,777 -0.14(-1.76%)
Dec 29, 2011 7.919 8.043 7.919 8.031 165,132 +0.17(+2.17%)
Dec 28, 2011 8.007 8.007 7.837 7.860 286,141 -0.14(-1.77%)
Dec 27, 2011 7.878 8.049 7.854 8.002 228,723 +0.07(+0.89%)
Dec 23, 2011 7.996 8.002 7.907 7.931 233,431 +0.05(+0.67%)
Dec 21, 2011 7.748 7.919 7.672 7.878 282,278 +0.10(+1.29%)
Dec 20, 2011 7.589 7.784 7.577 7.778 466,211 +0.36(+4.85%)
Dec 19, 2011 7.560 7.666 7.359 7.418 600,441 -0.08(-1.02%)
Dec 16, 2011 7.672 7.837 7.483 7.495 1,207,857 -0.12(-1.62%)
Dec 15, 2011 7.583 7.642 7.507 7.619 399,791 +0.15(+2.05%)
Dec 14, 2011 7.454 7.619 7.454 7.465 333,548 -0.06(-0.86%)
Dec 13, 2011 7.689 7.801 7.489 7.530 319,417 -0.11(-1.39%)
Dec 12, 2011 7.530 7.648 7.512 7.636 321,724 -0.06(-0.77%)
Dec 09, 2011 7.436 7.736 7.424 7.695 434,808 +0.31(+4.15%)
Dec 08, 2011 7.607 7.607 7.365 7.389 358,697 -0.29(-3.83%)
Dec 07, 2011 7.613 7.719 7.477 7.683 431,489 +0.01(+0.08%)
Dec 06, 2011 7.713 7.748 7.619 7.677 411,598 -0.05(-0.69%)
Dec 05, 2011 7.795 7.819 7.636 7.730 402,749 +0.08(+1.00%)
Dec 02, 2011 7.636 7.748 7.601 7.654 260,870 +0.14(+1.80%)
Dec 01, 2011 7.666 7.695 7.495 7.518 380,336 -0.19(-2.52%)
Nov 30, 2011 7.595 7.742 7.454 7.713 1,004,226 +0.50(+6.94%)
Nov 29, 2011 7.253 7.289 7.124 7.212 281,336 -0.03(-0.41%)
Nov 28, 2011 7.165 7.259 7.094 7.241 519,505 +0.33(+4.77%)
Nov 25, 2011 6.923 7.106 6.906 6.911 269,193 -0.05(-0.68%)
Nov 23, 2011 7.071 7.082 6.935 6.959 568,175 -0.16(-2.24%)
Nov 22, 2011 7.177 7.252 7.088 7.118 213,393 -0.07(-0.98%)
Nov 21, 2011 7.224 7.289 7.118 7.188 414,169 -0.19(-2.56%)
Nov 18, 2011 7.283 7.395 7.271 7.377 458,703 +0.10(+1.38%)
Nov 17, 2011 7.324 7.430 7.194 7.277 516,455 -0.05(-0.72%)
Nov 16, 2011 7.395 7.583 7.318 7.330 547,517 -0.12(-1.66%)
Nov 15, 2011 7.236 7.495 7.236 7.454 259,831 +0.17(+2.35%)
Nov 14, 2011 7.401 7.406 7.200 7.283 340,354 -0.17(-2.29%)
Nov 11, 2011 7.401 7.465 7.359 7.454 305,275 +0.15(+2.02%)
Nov 10, 2011 7.230 7.365 7.200 7.306 338,972 +0.21(+2.90%)
Nov 09, 2011 7.345 7.409 7.083 7.100 742,063 -0.46(-6.02%)
Nov 08, 2011 7.578 7.608 7.333 7.555 366,796 +0.05(+0.70%)
Nov 07, 2011 7.392 7.520 7.228 7.503 281,731 +0.07(+0.94%)
Nov 04, 2011 7.462 7.491 7.339 7.433 337,734 -0.14(-1.85%)
Nov 03, 2011 7.421 7.602 7.155 7.573 394,185 +0.26(+3.51%)
Nov 02, 2011 7.182 7.328 7.118 7.316 453,364 +0.27(+3.81%)
Nov 01, 2011 7.281 7.456 7.007 7.048 580,458 -0.51(-6.72%)
Oct 31, 2011 7.683 7.788 7.538 7.555 458,748 -0.27(-3.50%)
Oct 28, 2011 8.092 8.092 7.745 7.829 1,107,694 -0.45(-5.43%)
Oct 27, 2011 8.004 8.290 7.928 8.278 999,388 +0.62(+8.16%)
Oct 26, 2011 7.608 7.707 7.468 7.654 647,310 +0.20(+2.66%)
Oct 25, 2011 7.701 7.701 7.433 7.456 480,163 -0.33(-4.20%)
Oct 24, 2011 7.608 7.823 7.608 7.783 761,497 +0.17(+2.22%)
Oct 21, 2011 7.468 7.643 7.328 7.613 3,645,016 +0.29(+3.90%)
Oct 20, 2011 7.205 7.345 7.001 7.328 1,240,309 +0.16(+2.28%)
Oct 19, 2011 7.135 7.258 7.030 7.164 1,176,094 +0.02(+0.33%)
Oct 18, 2011 6.750 7.211 6.697 7.141 650,526 +0.44(+6.53%)
Oct 17, 2011 7.059 7.077 6.668 6.703 487,337 -0.36(-5.04%)
Oct 14, 2011 7.077 7.118 6.972 7.059 661,664 +0.08(+1.09%)
Oct 13, 2011 7.018 7.042 6.802 6.983 489,164 -0.11(-1.48%)
Oct 12, 2011 6.989 7.217 6.919 7.088 832,822 +0.21(+3.05%)
Oct 11, 2011 6.732 6.931 6.651 6.878 415,529 +0.09(+1.38%)
Oct 10, 2011 6.557 6.791 6.517 6.785 560,508 +0.37(+5.73%)
Oct 07, 2011 6.785 6.785 6.400 6.417 717,082 -0.35(-5.17%)
Oct 06, 2011 6.715 6.773 6.575 6.767 593,339 +0.08(+1.22%)
Oct 05, 2011 6.499 6.721 6.382 6.686 504,142 +0.18(+2.78%)
Oct 04, 2011 5.939 6.528 5.904 6.505 757,325 +0.50(+8.36%)
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.