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 (%)
Aug 31, 2011 7.434 7.469 7.241 7.329 749,847 -0.05(-0.63%)
Aug 30, 2011 7.393 7.445 7.223 7.375 762,469 -0.05(-0.71%)
Aug 29, 2011 7.136 7.439 7.130 7.428 590,412 +0.38(+5.38%)
Aug 26, 2011 6.938 7.130 6.809 7.048 604,618 +0.06(+0.83%)
Aug 25, 2011 7.317 7.422 6.885 6.990 928,742 -0.06(-0.91%)
Aug 24, 2011 6.792 7.083 6.792 7.054 491,827 +0.26(+3.78%)
Aug 23, 2011 6.471 6.809 6.407 6.798 647,982 +0.36(+5.53%)
Aug 22, 2011 6.623 6.646 6.348 6.442 525,524 +0.10(+1.56%)
Aug 19, 2011 6.442 6.693 6.342 6.342 545,729 -0.22(-3.29%)
Aug 18, 2011 6.879 6.885 6.477 6.558 944,549 -0.54(-7.57%)
Aug 17, 2011 7.095 7.159 7.025 7.095 285,105 +0.06(+0.83%)
Aug 16, 2011 7.078 7.159 6.973 7.037 452,021 -0.15(-2.11%)
Aug 15, 2011 7.078 7.206 7.066 7.188 381,888 +0.20(+2.92%)
Aug 12, 2011 7.270 7.329 6.914 6.984 564,528 -0.22(-3.00%)
Aug 11, 2011 6.821 7.294 6.768 7.200 872,185 +0.44(+6.47%)
Aug 10, 2011 7.144 7.161 6.734 6.763 1,172,142 -0.54(-7.43%)
Aug 09, 2011 7.253 7.311 6.578 7.305 1,129,836 +0.43(+6.21%)
Aug 08, 2011 7.253 7.669 6.872 6.878 1,054,089 -0.66(-8.81%)
Aug 05, 2011 7.739 7.802 7.473 7.542 627,112 -0.11(-1.43%)
Aug 04, 2011 7.929 8.016 7.652 7.652 721,122 -0.37(-4.61%)
Aug 03, 2011 7.831 8.033 7.727 8.022 524,887 +0.18(+2.28%)
Aug 02, 2011 7.923 8.062 7.831 7.842 443,329 -0.12(-1.52%)
Aug 01, 2011 8.097 8.097 7.912 7.964 350,959 -0.04(-0.50%)
Jul 29, 2011 7.860 8.085 7.860 8.004 377,434 -0.01(-0.07%)
Jul 28, 2011 7.981 8.050 7.981 8.010 422,976 +0.01(+0.07%)
Jul 27, 2011 8.120 8.218 7.998 8.004 581,185 -0.17(-2.05%)
Jul 26, 2011 8.351 8.362 8.137 8.172 434,010 -0.19(-2.28%)
Jul 25, 2011 8.345 8.432 8.287 8.362 291,803 -0.05(-0.62%)
Jul 22, 2011 8.484 8.489 8.310 8.414 333,995 -0.09(-1.09%)
Jul 21, 2011 8.443 8.530 8.426 8.507 564,086 +0.10(+1.24%)
Jul 20, 2011 8.432 8.518 8.368 8.403 272,939 -0.03(-0.41%)
Jul 19, 2011 8.235 8.460 8.201 8.437 465,019 +0.26(+3.18%)
Jul 18, 2011 8.258 8.293 8.114 8.177 373,595 -0.13(-1.53%)
Jul 15, 2011 8.385 8.460 8.276 8.304 523,835 -0.07(-0.83%)
Jul 14, 2011 8.507 8.507 8.293 8.374 439,934 -0.11(-1.29%)
Jul 13, 2011 8.484 8.530 8.426 8.484 373,262 +0.08(+0.89%)
Jul 12, 2011 8.304 8.518 8.277 8.408 262,771 +0.08(+0.90%)
Jul 11, 2011 8.420 8.420 8.310 8.333 323,352 -0.18(-2.17%)
Jul 08, 2011 8.605 8.628 8.437 8.518 481,866 -0.21(-2.45%)
Jul 07, 2011 8.524 8.738 8.495 8.732 748,613 +0.27(+3.21%)
Jul 06, 2011 8.339 8.460 8.293 8.460 311,003 +0.09(+1.03%)
Jul 05, 2011 8.443 8.443 8.304 8.374 335,780 -0.09(-1.02%)
Jul 01, 2011 8.264 8.489 8.235 8.460 461,830 +0.19(+2.30%)
Jun 30, 2011 8.218 8.281 8.183 8.270 362,073 +0.06(+0.77%)
Jun 29, 2011 8.189 8.229 8.114 8.206 305,212 +0.05(+0.57%)
Jun 28, 2011 8.097 8.160 8.050 8.160 349,927 +0.06(+0.78%)
Jun 27, 2011 7.970 8.120 7.946 8.097 532,217 +0.13(+1.59%)
Jun 24, 2011 7.975 8.010 7.912 7.970 539,656 +0.02(+0.22%)
Jun 23, 2011 7.946 8.016 7.814 7.952 490,063 -0.08(-0.94%)
Jun 22, 2011 7.993 8.125 7.993 8.027 578,965 -0.02(-0.29%)
Jun 21, 2011 7.998 8.062 7.975 8.050 454,881 +0.08(+1.01%)
Jun 20, 2011 8.045 8.045 7.964 7.970 484,456 +0.04(+0.51%)
Jun 17, 2011 7.918 8.108 7.900 7.929 975,391 +0.07(+0.88%)
Jun 16, 2011 7.733 7.929 7.710 7.860 727,463 +0.16(+2.10%)
Jun 15, 2011 7.617 7.796 7.617 7.698 1,003,256 +0.04(+0.53%)
Jun 14, 2011 7.611 7.704 7.548 7.658 457,419 +0.13(+1.69%)
Jun 13, 2011 7.565 7.606 7.444 7.531 357,307 +0.01(+0.15%)
Jun 10, 2011 7.531 7.606 7.404 7.519 492,043 -0.06(-0.84%)
Jun 09, 2011 7.611 7.617 7.511 7.583 339,680 -0.03(-0.45%)
Jun 08, 2011 7.675 7.733 7.611 7.617 416,510 -0.06(-0.83%)
Jun 07, 2011 7.733 7.767 7.681 7.681 269,971 -0.01(-0.15%)
Jun 06, 2011 7.687 7.736 7.611 7.692 428,917 -0.02(-0.22%)
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.