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 )

13.32 -0.35 (-2.52%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 10, 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 (%)
Sep 30, 2005 9.548 9.652 9.548 9.641 312,717 +0.08(+0.86%)
Sep 29, 2005 9.427 9.559 9.362 9.559 390,303 +0.13(+1.34%)
Sep 28, 2005 9.471 9.575 9.312 9.433 353,426 -0.04(-0.40%)
Sep 27, 2005 9.509 9.575 9.378 9.471 223,630 -0.06(-0.63%)
Sep 26, 2005 9.553 9.635 9.466 9.531 211,764 +0.00(+0.00%)
Sep 23, 2005 9.531 9.619 9.378 9.531 405,272 +0.07(+0.69%)
Sep 22, 2005 9.460 9.509 9.362 9.466 398,335 -0.03(-0.29%)
Sep 21, 2005 9.614 9.619 9.488 9.493 527,767 -0.18(-1.87%)
Sep 20, 2005 9.734 9.827 9.635 9.674 379,714 -0.03(-0.28%)
Sep 19, 2005 9.849 9.860 9.630 9.701 731,681 -0.18(-1.83%)
Sep 16, 2005 9.844 9.887 9.778 9.882 935,595 +0.10(+1.01%)
Sep 15, 2005 9.657 9.789 9.614 9.783 295,922 +0.12(+1.25%)
Sep 14, 2005 9.707 9.789 9.624 9.663 245,536 -0.02(-0.17%)
Sep 13, 2005 9.740 9.772 9.624 9.679 180,547 -0.11(-1.12%)
Sep 12, 2005 9.827 9.849 9.750 9.789 292,453 -0.04(-0.39%)
Sep 09, 2005 9.805 9.838 9.745 9.827 268,173 +0.08(+0.79%)
Sep 08, 2005 9.750 9.811 9.668 9.750 353,974 -0.04(-0.39%)
Sep 07, 2005 9.674 9.816 9.646 9.789 767,827 +0.09(+0.96%)
Sep 06, 2005 9.696 9.729 9.641 9.696 430,465 +0.02(+0.23%)
Sep 02, 2005 9.750 9.750 9.646 9.674 335,719 -0.08(-0.79%)
Sep 01, 2005 9.750 9.772 9.652 9.750 369,674 +0.01(+0.11%)
Aug 31, 2005 9.668 9.778 9.537 9.740 379,897 +0.07(+0.74%)
Aug 30, 2005 9.729 9.734 9.592 9.668 321,297 -0.07(-0.73%)
Aug 29, 2005 9.586 9.740 9.526 9.740 222,717 +0.10(+1.02%)
Aug 26, 2005 9.805 9.805 9.548 9.641 338,822 -0.18(-1.84%)
Aug 25, 2005 9.800 9.860 9.756 9.822 318,376 +0.02(+0.22%)
Aug 24, 2005 9.789 9.871 9.701 9.800 385,739 -0.01(-0.06%)
Aug 23, 2005 9.866 9.876 9.646 9.805 319,106 -0.05(-0.56%)
Aug 22, 2005 9.882 9.887 9.811 9.860 457,848 -0.01(-0.11%)
Aug 19, 2005 9.767 9.876 9.729 9.871 244,258 +0.09(+0.90%)
Aug 18, 2005 9.816 9.849 9.729 9.783 382,635 -0.08(-0.83%)
Aug 17, 2005 9.811 9.866 9.723 9.866 245,901 +0.09(+0.90%)
Aug 16, 2005 9.822 9.860 9.750 9.778 264,705 -0.08(-0.83%)
Aug 15, 2005 9.772 9.860 9.646 9.860 399,978 +0.07(+0.73%)
Aug 12, 2005 9.822 9.833 9.646 9.789 289,532 -0.07(-0.72%)
Aug 11, 2005 9.745 9.920 9.668 9.860 342,473 +0.09(+0.90%)
Aug 10, 2005 9.860 10.03 9.608 9.772 543,284 -0.05(-0.56%)
Aug 09, 2005 9.811 9.860 9.794 9.827 391,946 +0.04(+0.39%)
Aug 08, 2005 9.745 9.816 9.657 9.789 452,006 +0.06(+0.62%)
Aug 05, 2005 9.756 9.756 9.581 9.729 798,314 -0.04(-0.45%)
Aug 04, 2005 9.750 9.887 9.723 9.772 425,171 +0.02(+0.22%)
Aug 03, 2005 9.772 9.811 9.652 9.750 400,526 -0.04(-0.45%)
Aug 02, 2005 9.750 9.805 9.668 9.794 299,390 +0.06(+0.62%)
Aug 01, 2005 9.701 9.805 9.619 9.734 637,665 +0.06(+0.62%)
Jul 29, 2005 9.876 9.876 9.603 9.674 559,349 -0.28(-2.86%)
Jul 28, 2005 9.668 9.964 9.668 9.959 289,532 +0.11(+1.11%)
Jul 27, 2005 9.860 9.860 9.723 9.849 236,409 -0.01(-0.11%)
Jul 26, 2005 9.833 9.931 9.750 9.860 251,378 +0.04(+0.45%)
Jul 25, 2005 9.948 9.997 9.805 9.816 263,609 -0.17(-1.70%)
Jul 22, 2005 9.750 9.986 9.723 9.986 247,544 +0.27(+2.76%)
Jul 21, 2005 9.876 9.959 9.718 9.718 343,568 -0.16(-1.61%)
Jul 20, 2005 9.635 9.887 9.635 9.876 267,991 +0.19(+1.92%)
Jul 19, 2005 9.674 9.745 9.652 9.690 145,679 +0.04(+0.45%)
Jul 18, 2005 9.696 9.740 9.619 9.646 214,867 -0.10(-1.07%)
Jul 15, 2005 9.822 9.849 9.718 9.750 288,437 -0.12(-1.22%)
Jul 14, 2005 9.915 9.948 9.816 9.871 612,290 +0.01(+0.06%)
Jul 13, 2005 9.904 9.926 9.833 9.866 187,849 -0.04(-0.44%)
Jul 12, 2005 9.876 10.00 9.778 9.909 315,638 +0.03(+0.33%)
Jul 11, 2005 9.772 9.876 9.707 9.876 525,941 +0.12(+1.24%)
Jul 08, 2005 9.635 9.789 9.619 9.756 334,258 +0.14(+1.42%)
Jul 07, 2005 9.509 9.701 9.504 9.619 290,627 -0.02(-0.17%)
Jul 06, 2005 9.772 9.800 9.603 9.635 259,411 -0.14(-1.46%)
Jul 05, 2005 9.597 9.805 9.597 9.778 395,597 +0.16(+1.71%)
Jul 01, 2005 9.657 9.657 9.597 9.614 160,648 -0.01(-0.11%)
Jun 30, 2005 9.635 9.685 9.586 9.624 410,384 +0.01(+0.06%)
Jun 29, 2005 9.570 9.635 9.526 9.619 255,942 +0.04(+0.40%)
Jun 28, 2005 9.394 9.581 9.394 9.581 342,473 +0.22(+2.34%)
Jun 27, 2005 9.329 9.422 9.257 9.362 491,803 +0.03(+0.29%)
Jun 24, 2005 9.405 9.455 9.329 9.334 357,990 -0.07(-0.76%)
Jun 23, 2005 9.564 9.586 9.405 9.405 350,688 -0.17(-1.77%)
Jun 22, 2005 9.614 9.641 9.515 9.575 353,244 +0.00(+0.00%)
Jun 21, 2005 9.548 9.614 9.509 9.575 211,033 +0.03(+0.29%)
Jun 20, 2005 9.597 9.630 9.520 9.548 336,631 -0.08(-0.85%)
Jun 17, 2005 9.712 9.712 9.592 9.630 621,235 -0.01(-0.06%)
Jun 16, 2005 9.581 9.657 9.537 9.635 306,145 +0.05(+0.51%)
Jun 15, 2005 9.537 9.586 9.416 9.586 344,116 +0.09(+0.92%)
Jun 14, 2005 9.449 9.531 9.444 9.498 297,747 +0.03(+0.35%)
Jun 13, 2005 9.422 9.520 9.345 9.466 387,929 +0.04(+0.41%)
Jun 10, 2005 9.482 9.498 9.323 9.427 475,373 -0.09(-0.92%)
Jun 09, 2005 9.312 9.515 9.203 9.515 922,086 -0.14(-1.47%)
Jun 08, 2005 9.652 9.718 9.624 9.657 272,007 +0.01(+0.06%)
Jun 07, 2005 9.729 9.789 9.652 9.652 558,253 -0.06(-0.62%)
Jun 06, 2005 9.696 9.750 9.657 9.712 282,412 +0.03(+0.28%)
Jun 03, 2005 9.750 9.805 9.668 9.685 613,020 -0.11(-1.12%)
Jun 02, 2005 9.750 9.822 9.702 9.794 647,888 +0.01(+0.06%)
Jun 01, 2005 9.723 9.833 9.646 9.789 285,333 +0.05(+0.51%)
May 31, 2005 9.707 9.772 9.685 9.740 352,331 +0.04(+0.40%)
May 27, 2005 9.750 9.789 9.690 9.701 250,465 -0.06(-0.62%)
May 26, 2005 9.696 9.772 9.586 9.761 230,019 +0.13(+1.37%)
May 25, 2005 9.712 9.723 9.548 9.630 293,001 -0.08(-0.85%)
May 24, 2005 9.701 9.772 9.646 9.712 263,062 -0.02(-0.17%)
May 23, 2005 9.723 9.767 9.652 9.729 263,244 +0.01(+0.11%)
May 20, 2005 9.750 9.750 9.657 9.718 153,163 -0.04(-0.45%)
May 19, 2005 9.745 9.805 9.624 9.761 162,656 -0.01(-0.06%)
May 18, 2005 9.761 9.816 9.646 9.767 1,588,048 +0.08(+0.85%)
May 17, 2005 9.537 9.794 9.477 9.685 363,832 +0.09(+0.97%)
May 16, 2005 9.438 9.630 9.433 9.592 205,009 +0.12(+1.27%)
May 13, 2005 9.520 9.575 9.416 9.471 318,558 -0.02(-0.23%)
May 12, 2005 9.520 9.608 9.477 9.493 279,126 -0.06(-0.63%)
May 11, 2005 9.444 9.614 9.444 9.553 403,081 +0.05(+0.52%)
May 10, 2005 9.531 9.635 9.466 9.504 399,065 -0.05(-0.57%)
May 09, 2005 9.482 9.592 9.449 9.559 311,986 +0.05(+0.52%)
May 06, 2005 9.531 9.559 9.433 9.509 392,858 +0.04(+0.40%)
May 05, 2005 9.509 9.690 9.438 9.471 513,162 -0.09(-0.97%)
May 04, 2005 9.498 9.652 9.498 9.564 615,758 +0.07(+0.69%)
May 03, 2005 9.520 9.641 9.433 9.498 479,207 -0.05(-0.57%)
May 02, 2005 9.340 9.581 9.340 9.553 709,227 +0.25(+2.65%)
Apr 29, 2005 9.203 9.400 9.038 9.307 648,801 +0.15(+1.61%)
Apr 28, 2005 8.989 9.394 8.951 9.159 1,048,779 +0.17(+1.89%)
Apr 27, 2005 8.737 9.005 8.682 8.989 645,515 +0.21(+2.37%)
Apr 26, 2005 8.880 8.956 8.764 8.781 332,980 -0.10(-1.11%)
Apr 25, 2005 8.869 8.978 8.808 8.880 1,005,149 +0.02(+0.19%)
Apr 22, 2005 8.901 8.912 8.764 8.863 671,255 -0.02(-0.19%)
Apr 21, 2005 8.984 9.005 8.830 8.880 573,223 +0.03(+0.31%)
Apr 20, 2005 8.978 9.038 8.797 8.852 536,529 -0.15(-1.64%)
Apr 19, 2005 8.995 9.038 8.847 9.000 609,186 +0.01(+0.06%)
Apr 18, 2005 8.973 9.104 8.901 8.995 543,649 +0.05(+0.55%)
Apr 15, 2005 9.142 9.230 8.901 8.945 447,260 -0.19(-2.10%)
Apr 14, 2005 9.214 9.290 9.121 9.137 249,735 -0.12(-1.30%)
Apr 13, 2005 9.312 9.400 9.192 9.257 252,291 -0.19(-2.03%)
Apr 12, 2005 9.203 9.460 9.137 9.449 248,640 +0.19(+2.07%)
Apr 11, 2005 9.378 9.405 9.252 9.257 225,820 -0.13(-1.40%)
Apr 08, 2005 9.455 9.477 9.312 9.389 246,084 -0.02(-0.23%)
Apr 07, 2005 9.367 9.575 9.296 9.411 205,557 +0.02(+0.23%)
Apr 06, 2005 9.367 9.531 9.367 9.389 183,650 +0.05(+0.53%)
Apr 05, 2005 9.405 9.488 9.296 9.340 108,437 -0.07(-0.70%)
Apr 04, 2005 9.257 9.482 9.153 9.405 282,047 +0.12(+1.30%)
Apr 01, 2005 9.389 9.526 9.236 9.285 426,449 -0.08(-0.88%)
Mar 31, 2005 9.559 9.559 9.307 9.367 239,877 -0.21(-2.23%)
Mar 30, 2005 9.373 9.581 9.356 9.581 222,352 +0.24(+2.52%)
Mar 29, 2005 9.427 9.564 9.296 9.345 199,532 -0.13(-1.39%)
Mar 28, 2005 9.422 9.477 9.318 9.477 191,135 +0.10(+1.05%)
Mar 24, 2005 9.422 9.542 9.296 9.378 254,664 -0.05(-0.58%)
Mar 23, 2005 9.498 9.526 9.422 9.433 172,149 -0.12(-1.26%)
Mar 22, 2005 9.663 9.718 9.493 9.553 179,451 -0.07(-0.74%)
Mar 21, 2005 9.729 9.750 9.586 9.624 261,236 -0.14(-1.46%)
Mar 18, 2005 9.822 9.827 9.674 9.767 673,628 -0.01(-0.11%)
Mar 17, 2005 9.778 9.805 9.718 9.778 393,771 +0.00(+0.00%)
Mar 16, 2005 9.668 9.778 9.668 9.778 294,644 +0.08(+0.85%)
Mar 15, 2005 9.685 9.882 9.685 9.696 349,775 -0.08(-0.78%)
Mar 14, 2005 9.701 9.811 9.701 9.772 265,617 +0.03(+0.34%)
Mar 11, 2005 9.740 9.789 9.641 9.740 268,721 -0.04(-0.39%)
Mar 10, 2005 9.723 9.893 9.674 9.778 425,353 +0.03(+0.28%)
Mar 09, 2005 9.750 9.800 9.663 9.750 392,311 -0.03(-0.28%)
Mar 08, 2005 9.887 9.887 9.761 9.778 1,065,209 -0.07(-0.72%)
Mar 07, 2005 9.838 9.937 9.838 9.849 353,792 -0.04(-0.44%)
Mar 04, 2005 9.816 9.915 9.778 9.893 347,037 +0.10(+1.01%)
Mar 03, 2005 9.860 9.882 9.783 9.794 379,532 -0.04(-0.39%)
Mar 02, 2005 9.887 9.926 9.794 9.833 627,259 -0.08(-0.77%)
Mar 01, 2005 9.789 9.986 9.789 9.909 1,576,182 +0.15(+1.52%)
Feb 28, 2005 9.750 9.844 9.696 9.761 727,665 -0.02(-0.17%)
Feb 25, 2005 9.805 9.849 9.701 9.778 383,548 +0.02(+0.22%)
Feb 24, 2005 9.805 9.816 9.701 9.756 311,804 -0.04(-0.39%)
Feb 23, 2005 9.860 9.860 9.734 9.794 325,678 -0.03(-0.33%)
Feb 22, 2005 9.942 10.01 9.789 9.827 365,475 -0.13(-1.32%)
Feb 18, 2005 9.959 10.01 9.915 9.959 304,502 +0.01(+0.11%)
Feb 17, 2005 10.01 10.18 9.948 9.948 401,256 -0.09(-0.87%)
Feb 16, 2005 9.970 10.10 9.953 10.04 236,043 +0.04(+0.38%)
Feb 15, 2005 9.866 10.09 9.915 9.997 455,840 +0.09(+0.94%)
Feb 14, 2005 9.893 9.920 9.855 9.904 170,871 -0.02(-0.17%)
Feb 11, 2005 9.794 9.926 9.696 9.920 322,575 +0.11(+1.12%)
Feb 10, 2005 9.723 9.816 9.690 9.811 266,895 +0.08(+0.84%)
Feb 09, 2005 9.833 9.904 9.723 9.729 302,494 -0.16(-1.61%)
Feb 08, 2005 9.909 9.937 9.822 9.887 565,556 -0.04(-0.44%)
Feb 07, 2005 9.887 9.937 9.876 9.931 272,554 -0.01(-0.06%)
Feb 04, 2005 9.860 9.959 9.844 9.937 267,626 +0.05(+0.50%)
Feb 03, 2005 9.953 9.953 9.805 9.887 443,061 -0.08(-0.82%)
Feb 02, 2005 9.904 9.975 9.871 9.970 254,116 +0.04(+0.39%)
Feb 01, 2005 9.871 9.959 9.855 9.931 408,376 +0.03(+0.33%)
Jan 31, 2005 9.860 9.964 9.778 9.898 382,270 +0.04(+0.39%)
Jan 28, 2005 9.783 9.915 9.783 9.860 648,618 +0.08(+0.78%)
Jan 27, 2005 9.970 10.13 9.783 9.783 327,869 -0.14(-1.38%)
Jan 26, 2005 9.761 9.926 9.750 9.920 423,528 +0.16(+1.63%)
Jan 25, 2005 9.740 9.778 9.592 9.761 291,358 +0.07(+0.68%)
Jan 24, 2005 9.816 9.833 9.674 9.696 301,946 -0.10(-1.06%)
Jan 21, 2005 9.816 9.887 9.756 9.800 158,823 -0.02(-0.17%)
Jan 20, 2005 9.816 9.893 9.729 9.816 598,051 -0.04(-0.39%)
Jan 19, 2005 9.926 9.926 9.805 9.855 292,088 -0.05(-0.50%)
Jan 18, 2005 9.816 9.942 9.734 9.904 344,116 +0.04(+0.39%)
Jan 14, 2005 9.860 9.882 9.822 9.866 215,962 +0.03(+0.28%)
Jan 13, 2005 9.931 9.986 9.816 9.838 383,366 -0.06(-0.61%)
Jan 12, 2005 10.03 10.03 9.767 9.898 573,771 -0.16(-1.58%)
Jan 11, 2005 10.05 10.12 9.997 10.06 321,479 -0.04(-0.43%)
Jan 10, 2005 10.11 10.19 10.06 10.10 342,473 -0.01(-0.11%)
Jan 07, 2005 10.33 10.33 10.08 10.11 367,848 -0.16(-1.60%)
Jan 06, 2005 10.38 10.39 10.25 10.28 524,481 -0.03(-0.27%)
Jan 05, 2005 10.31 10.41 10.19 10.30 647,523 +0.00(+0.00%)
Jan 04, 2005 10.51 10.53 10.30 10.30 360,364 -0.18(-1.72%)
Jan 03, 2005 10.61 10.63 10.41 10.48 463,690 -0.13(-1.19%)
Dec 31, 2004 10.57 10.66 10.46 10.61 346,307 +0.05(+0.47%)
Dec 30, 2004 10.57 10.61 10.51 10.56 269,999 +0.00(+0.00%)
Dec 29, 2004 10.59 10.63 10.53 10.56 180,182 -0.03(-0.26%)
Dec 28, 2004 10.38 10.59 10.38 10.59 618,132 +0.18(+1.74%)
Dec 27, 2004 10.41 10.46 10.30 10.41 274,745 -0.02(-0.21%)
Dec 23, 2004 10.55 10.57 10.39 10.43 130,709 -0.10(-0.94%)
Dec 22, 2004 10.40 10.60 10.33 10.53 504,035 +0.18(+1.69%)
Dec 21, 2004 10.22 10.35 10.22 10.35 411,296 +0.18(+1.78%)
Dec 20, 2004 10.28 10.30 10.12 10.17 219,431 -0.10(-0.96%)
Dec 17, 2004 10.36 10.38 10.19 10.27 278,761 -0.04(-0.42%)
Dec 16, 2004 10.49 10.57 10.25 10.31 261,054 -0.20(-1.88%)
Dec 15, 2004 10.48 10.52 10.30 10.51 363,284 -0.02(-0.21%)
Dec 14, 2004 10.44 10.54 10.40 10.53 346,672 +0.10(+0.94%)
Dec 13, 2004 10.27 10.44 10.17 10.44 608,456 +0.26(+2.58%)
Dec 10, 2004 10.07 10.24 9.970 10.17 403,629 +0.13(+1.25%)
Dec 09, 2004 10.21 10.21 9.997 10.05 335,719 -0.12(-1.13%)
Dec 08, 2004 9.970 10.16 9.909 10.16 547,118 +0.22(+2.20%)
Dec 07, 2004 10.43 10.48 9.893 9.942 1,248,130 -0.43(-4.17%)
Dec 06, 2004 10.49 10.50 10.32 10.37 625,251 -0.26(-2.47%)
Dec 03, 2004 10.75 10.75 10.63 10.64 147,322 -0.08(-0.72%)
Dec 02, 2004 10.74 10.76 10.71 10.71 247,910 -0.04(-0.41%)
Dec 01, 2004 10.65 10.79 10.65 10.76 361,459 +0.12(+1.08%)
Nov 30, 2004 10.60 10.64 10.54 10.64 257,402 +0.05(+0.47%)
Nov 29, 2004 10.52 10.63 10.43 10.59 309,431 -0.01(-0.05%)
Nov 26, 2004 10.62 10.63 10.57 10.60 35,963 -0.02(-0.21%)
Nov 24, 2004 10.51 10.64 10.43 10.62 360,729 +0.15(+1.41%)
Nov 23, 2004 10.41 10.47 10.35 10.47 514,805 -0.01(-0.10%)
Nov 22, 2004 10.37 10.49 10.33 10.48 694,440 +0.12(+1.11%)
Nov 19, 2004 10.37 10.39 10.31 10.37 191,500 -0.06(-0.58%)
Nov 18, 2004 10.50 10.50 10.36 10.43 150,242 -0.09(-0.88%)
Nov 17, 2004 10.51 10.62 10.43 10.52 305,962 +0.05(+0.47%)
Nov 16, 2004 10.54 10.57 10.43 10.47 205,374 -0.07(-0.68%)
Nov 15, 2004 10.44 10.54 10.35 10.54 365,475 +0.09(+0.89%)
Nov 12, 2004 10.41 10.45 10.35 10.45 279,309 +0.04(+0.42%)
Nov 11, 2004 10.28 10.41 10.27 10.41 371,317 +0.13(+1.28%)
Nov 10, 2004 10.25 10.41 10.20 10.28 340,648 +0.04(+0.43%)
Nov 09, 2004 10.16 10.24 10.10 10.23 573,040 +0.04(+0.43%)
Nov 08, 2004 10.19 10.27 10.17 10.19 248,640 -0.10(-1.01%)
Nov 05, 2004 10.27 10.30 10.16 10.29 280,587 +0.08(+0.75%)
Nov 04, 2004 10.12 10.22 10.08 10.22 551,316 +0.05(+0.48%)
Nov 03, 2004 10.13 10.17 10.03 10.17 619,592 +0.07(+0.65%)
Nov 02, 2004 10.07 10.13 9.997 10.10 437,950 +0.01(+0.05%)
Nov 01, 2004 9.860 10.13 9.745 10.10 799,409 +0.24(+2.39%)
Oct 29, 2004 9.822 9.876 9.778 9.860 700,464 +0.04(+0.39%)
Oct 28, 2004 9.745 9.844 9.734 9.822 293,548 +0.02(+0.22%)
Oct 27, 2004 9.767 9.860 9.712 9.800 835,372 +0.07(+0.73%)
Oct 26, 2004 9.707 9.767 9.603 9.729 484,319 +0.05(+0.51%)
Oct 25, 2004 9.285 9.679 9.257 9.679 464,785 +0.36(+3.88%)
Oct 22, 2004 9.466 9.531 9.312 9.318 279,857 -0.13(-1.33%)
Oct 21, 2004 9.564 9.608 9.416 9.444 353,609 -0.09(-0.98%)
Oct 20, 2004 9.575 9.635 9.520 9.537 198,255 -0.05(-0.51%)
Oct 19, 2004 9.652 9.690 9.509 9.586 180,729 -0.05(-0.51%)
Oct 18, 2004 9.548 9.679 9.504 9.635 189,492 +0.09(+0.92%)
Oct 15, 2004 9.460 9.586 9.449 9.548 212,129 +0.10(+1.10%)
Oct 14, 2004 9.498 9.526 9.351 9.444 361,276 -0.05(-0.58%)
Oct 13, 2004 9.630 9.641 9.498 9.498 241,155 -0.14(-1.48%)
Oct 12, 2004 9.674 9.690 9.597 9.641 255,942 -0.03(-0.28%)
Oct 11, 2004 9.614 9.690 9.581 9.668 244,989 +0.09(+0.91%)
Oct 08, 2004 9.614 9.696 9.581 9.581 187,849 -0.08(-0.85%)
Oct 07, 2004 9.734 9.734 9.608 9.663 260,506 -0.07(-0.73%)
Oct 06, 2004 9.624 9.734 9.624 9.734 277,301 +0.09(+0.91%)
Oct 05, 2004 9.679 9.696 9.624 9.646 219,613 -0.03(-0.34%)
Oct 04, 2004 9.696 9.696 9.597 9.679 303,406 +0.02(+0.17%)
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.