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 (%)
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%)
Sep 01, 2009 6.015 6.119 5.861 5.900 1,019,479 -0.14(-2.27%)
Aug 31, 2009 6.069 6.113 5.927 6.037 824,799 -0.08(-1.34%)
Aug 28, 2009 6.278 6.278 6.042 6.119 425,706 -0.12(-1.85%)
Aug 27, 2009 6.299 6.327 6.009 6.234 443,182 -0.04(-0.70%)
Aug 26, 2009 6.146 6.393 6.146 6.278 528,842 +0.10(+1.69%)
Aug 25, 2009 6.201 6.245 6.042 6.173 602,589 -0.01(-0.18%)
Aug 24, 2009 6.387 6.409 6.141 6.184 543,623 -0.16(-2.59%)
Aug 21, 2009 6.179 6.431 6.179 6.349 766,335 +0.22(+3.57%)
Aug 20, 2009 6.047 6.146 6.009 6.130 539,795 +0.08(+1.36%)
Aug 19, 2009 6.015 6.124 5.911 6.047 345,341 +0.01(+0.18%)
Aug 18, 2009 6.097 6.097 5.965 6.037 447,897 -0.14(-2.30%)
Aug 17, 2009 6.217 6.267 5.982 6.179 1,348,893 -0.19(-3.01%)
Aug 14, 2009 6.480 6.513 6.206 6.371 731,975 -0.13(-1.94%)
Aug 13, 2009 6.656 6.656 6.387 6.497 415,893 -0.12(-1.82%)
Aug 12, 2009 6.540 6.688 6.502 6.617 734,952 +0.08(+1.26%)
Aug 11, 2009 6.803 6.814 6.436 6.535 552,200 -0.29(-4.25%)
Aug 10, 2009 6.842 7.116 6.782 6.825 615,441 -0.03(-0.40%)
Aug 07, 2009 6.623 6.946 6.551 6.853 1,207,603 +0.36(+5.48%)
Aug 06, 2009 6.710 6.787 6.376 6.497 784,841 -0.11(-1.66%)
Aug 05, 2009 6.661 6.716 6.519 6.606 624,959 -0.04(-0.58%)
Aug 04, 2009 6.486 6.716 6.398 6.645 645,882 +0.13(+1.93%)
Aug 03, 2009 6.546 6.573 6.508 6.519 800,913 +0.03(+0.51%)
Jul 31, 2009 6.398 6.524 6.343 6.486 531,409 +0.03(+0.51%)
Jul 30, 2009 6.338 6.524 6.239 6.453 788,983 +0.22(+3.51%)
Jul 29, 2009 6.119 6.327 5.982 6.234 653,839 -0.06(-0.96%)
Jul 28, 2009 6.184 6.387 6.069 6.294 809,214 -0.01(-0.17%)
Jul 27, 2009 6.042 6.376 6.026 6.305 1,722,145 +0.26(+4.26%)
Jul 24, 2009 5.993 6.113 5.900 6.047 1,150 +0.06(+1.01%)
Jul 23, 2009 5.576 6.020 5.576 5.987 1,627,629 +0.38(+6.74%)
Jul 22, 2009 5.478 5.626 5.423 5.609 1,005,946 +0.10(+1.79%)
Jul 21, 2009 5.741 5.746 5.401 5.511 811,323 -0.18(-3.08%)
Jul 20, 2009 5.653 5.730 5.653 5.686 799,347 +0.10(+1.86%)
Jul 17, 2009 5.680 5.774 5.450 5.582 1,554,249 -0.08(-1.45%)
Jul 16, 2009 5.522 5.697 5.335 5.664 1,188,160 +0.13(+2.27%)
Jul 15, 2009 5.456 5.544 5.324 5.538 1,334,341 +0.21(+4.01%)
Jul 14, 2009 5.324 5.401 5.215 5.324 714,691 +0.01(+0.21%)
Jul 13, 2009 5.122 5.313 5.122 5.313 1,153,968 +0.25(+4.86%)
Jul 10, 2009 4.979 5.089 4.935 5.067 693,280 +0.07(+1.43%)
Jul 09, 2009 4.941 5.160 4.919 4.996 1,292,480 +0.14(+2.82%)
Jul 08, 2009 4.941 5.111 4.777 4.859 866,368 -0.04(-0.89%)
Jul 07, 2009 4.996 5.045 4.875 4.903 659,734 -0.10(-2.08%)
Jul 06, 2009 4.853 5.029 4.799 5.007 818,020 +0.19(+3.86%)
Jul 02, 2009 5.061 5.061 4.820 4.820 1,318,368 -0.32(-6.28%)
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.