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 (%)
Sep 30, 2011 6.522 6.674 6.254 6.272 725,293 -0.39(-5.78%)
Sep 29, 2011 6.511 6.657 6.382 6.657 425,579 +0.32(+4.97%)
Sep 28, 2011 6.744 6.773 6.342 6.342 555,405 -0.40(-5.89%)
Sep 27, 2011 6.709 6.849 6.651 6.738 727,984 +0.17(+2.58%)
Sep 26, 2011 6.458 6.587 6.318 6.569 394,238 +0.19(+2.93%)
Sep 23, 2011 6.283 6.441 6.277 6.382 435,184 +0.09(+1.39%)
Sep 22, 2011 6.207 6.406 6.184 6.295 853,009 -0.09(-1.37%)
Sep 21, 2011 6.855 6.855 6.347 6.382 828,506 -0.46(-6.66%)
Sep 20, 2011 7.007 7.100 6.832 6.837 314,827 -0.16(-2.25%)
Sep 19, 2011 7.018 7.100 6.931 6.995 283,128 -0.16(-2.28%)
Sep 16, 2011 7.228 7.240 7.042 7.158 768,237 -0.04(-0.57%)
Sep 15, 2011 7.193 7.205 7.018 7.199 305,783 +0.09(+1.23%)
Sep 14, 2011 7.048 7.193 6.890 7.112 460,729 +0.12(+1.75%)
Sep 13, 2011 6.907 7.071 6.826 6.989 627,969 +0.12(+1.70%)
Sep 12, 2011 6.610 6.890 6.610 6.872 509,757 +0.13(+1.99%)
Sep 09, 2011 6.779 6.931 6.674 6.738 864,694 -0.13(-1.87%)
Sep 08, 2011 6.972 7.053 6.820 6.867 618,327 -0.19(-2.65%)
Sep 07, 2011 6.849 7.059 6.791 7.053 552,806 +0.33(+4.95%)
Sep 06, 2011 6.470 6.744 6.470 6.721 564,681 +0.05(+0.70%)
Sep 02, 2011 6.832 6.913 6.674 6.674 762,258 -0.34(-4.83%)
Sep 01, 2011 7.345 7.374 6.972 7.013 821,381 -0.32(-4.30%)
Aug 31, 2011 7.433 7.468 7.240 7.328 749,948 -0.05(-0.63%)
Aug 30, 2011 7.392 7.444 7.223 7.374 762,572 -0.05(-0.71%)
Aug 29, 2011 7.135 7.438 7.129 7.427 590,492 +0.38(+5.38%)
Aug 26, 2011 6.937 7.129 6.808 7.048 604,700 +0.06(+0.83%)
Aug 25, 2011 7.316 7.421 6.884 6.989 928,867 -0.06(-0.91%)
Aug 24, 2011 6.791 7.083 6.791 7.053 491,893 +0.26(+3.78%)
Aug 23, 2011 6.470 6.808 6.406 6.797 648,070 +0.36(+5.53%)
Aug 22, 2011 6.622 6.645 6.347 6.441 525,595 +0.10(+1.56%)
Aug 19, 2011 6.441 6.692 6.342 6.342 545,803 -0.22(-3.29%)
Aug 18, 2011 6.878 6.884 6.476 6.557 944,676 -0.54(-7.57%)
Aug 17, 2011 7.094 7.158 7.024 7.094 285,144 +0.06(+0.83%)
Aug 16, 2011 7.077 7.158 6.972 7.036 452,082 -0.15(-2.11%)
Aug 15, 2011 7.077 7.205 7.065 7.188 381,940 +0.20(+2.92%)
Aug 12, 2011 7.269 7.328 6.913 6.983 564,604 -0.22(-3.00%)
Aug 11, 2011 6.820 7.293 6.767 7.199 872,302 +0.44(+6.47%)
Aug 10, 2011 7.143 7.160 6.733 6.762 1,172,300 -0.54(-7.43%)
Aug 09, 2011 7.252 7.310 6.577 7.304 1,129,988 +0.43(+6.21%)
Aug 08, 2011 7.252 7.668 6.871 6.877 1,054,231 -0.66(-8.81%)
Aug 05, 2011 7.737 7.801 7.472 7.541 627,197 -0.11(-1.43%)
Aug 04, 2011 7.928 8.015 7.651 7.651 721,220 -0.37(-4.61%)
Aug 03, 2011 7.830 8.032 7.726 8.020 524,958 +0.18(+2.28%)
Aug 02, 2011 7.922 8.061 7.830 7.841 443,389 -0.12(-1.52%)
Aug 01, 2011 8.095 8.095 7.911 7.963 351,007 -0.04(-0.51%)
Jul 29, 2011 7.859 8.084 7.859 8.003 377,484 -0.01(-0.07%)
Jul 28, 2011 7.980 8.049 7.980 8.009 423,033 +0.01(+0.07%)
Jul 27, 2011 8.119 8.217 7.997 8.003 581,264 -0.17(-2.05%)
Jul 26, 2011 8.350 8.361 8.136 8.171 434,068 -0.19(-2.28%)
Jul 25, 2011 8.344 8.430 8.286 8.361 291,842 -0.05(-0.62%)
Jul 22, 2011 8.482 8.488 8.309 8.413 334,040 -0.09(-1.09%)
Jul 21, 2011 8.442 8.529 8.425 8.505 564,162 +0.10(+1.24%)
Jul 20, 2011 8.430 8.517 8.367 8.402 272,976 -0.03(-0.41%)
Jul 19, 2011 8.234 8.459 8.199 8.436 465,082 +0.26(+3.18%)
Jul 18, 2011 8.257 8.292 8.113 8.176 373,645 -0.13(-1.53%)
Jul 15, 2011 8.384 8.459 8.274 8.303 523,905 -0.07(-0.83%)
Jul 14, 2011 8.505 8.505 8.292 8.373 439,993 -0.11(-1.29%)
Jul 13, 2011 8.482 8.529 8.425 8.482 373,312 +0.08(+0.89%)
Jul 12, 2011 8.303 8.517 8.276 8.407 262,806 +0.08(+0.90%)
Jul 11, 2011 8.419 8.419 8.309 8.332 323,396 -0.18(-2.17%)
Jul 08, 2011 8.604 8.627 8.436 8.517 481,931 -0.21(-2.45%)
Jul 07, 2011 8.523 8.736 8.494 8.731 748,714 +0.27(+3.21%)
Jul 06, 2011 8.338 8.459 8.292 8.459 311,045 +0.09(+1.03%)
Jul 05, 2011 8.442 8.442 8.303 8.373 335,825 -0.09(-1.02%)
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.