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 28, 2012 9.577 9.625 9.462 9.547 216,265 -0.08(-0.88%)
Sep 27, 2012 9.595 9.662 9.517 9.631 152,934 +0.05(+0.50%)
Sep 26, 2012 9.601 9.692 9.535 9.583 173,172 +0.00(+0.00%)
Sep 25, 2012 9.674 9.819 9.583 9.583 309,349 -0.10(-1.00%)
Sep 24, 2012 9.644 9.680 9.601 9.680 290,340 +0.03(+0.31%)
Sep 21, 2012 9.631 9.686 9.631 9.650 706,445 +0.13(+1.33%)
Sep 20, 2012 9.529 9.589 9.498 9.523 196,802 -0.08(-0.88%)
Sep 19, 2012 9.674 9.674 9.559 9.607 248,097 -0.04(-0.38%)
Sep 18, 2012 9.625 9.674 9.577 9.644 223,954 +0.04(+0.38%)
Sep 17, 2012 9.637 9.650 9.553 9.607 194,206 -0.07(-0.75%)
Sep 14, 2012 9.734 9.807 9.637 9.680 473,824 -0.01(-0.06%)
Sep 13, 2012 9.631 9.686 9.613 9.686 359,287 +0.03(+0.31%)
Sep 12, 2012 9.637 9.674 9.595 9.656 147,954 +0.03(+0.31%)
Sep 11, 2012 9.583 9.656 9.523 9.625 197,505 +0.08(+0.82%)
Sep 10, 2012 9.553 9.601 9.535 9.547 143,151 +0.00(+0.00%)
Sep 07, 2012 9.553 9.637 9.504 9.547 155,827 +0.05(+0.51%)
Sep 06, 2012 9.456 9.577 9.377 9.498 359,942 +0.07(+0.71%)
Sep 05, 2012 9.438 9.474 9.347 9.432 205,454 +0.07(+0.78%)
Sep 04, 2012 9.329 9.396 9.239 9.359 273,075 +0.02(+0.26%)
Aug 31, 2012 9.444 9.456 9.317 9.335 201,943 -0.02(-0.19%)
Aug 30, 2012 9.377 9.390 9.341 9.353 92,715 -0.11(-1.15%)
Aug 29, 2012 9.396 9.474 9.287 9.462 135,247 +0.16(+1.76%)
Aug 27, 2012 9.269 9.377 9.238 9.299 101,414 +0.07(+0.79%)
Aug 24, 2012 9.148 9.263 9.148 9.226 105,855 +0.06(+0.66%)
Aug 23, 2012 9.238 9.251 9.111 9.166 179,568 -0.12(-1.30%)
Aug 22, 2012 9.371 9.384 9.263 9.287 95,668 -0.07(-0.78%)
Aug 21, 2012 9.396 9.480 9.335 9.359 183,951 +0.00(+0.00%)
Aug 20, 2012 9.341 9.377 9.299 9.359 148,242 -0.02(-0.19%)
Aug 17, 2012 9.263 9.377 9.257 9.377 181,831 +0.08(+0.85%)
Aug 16, 2012 9.269 9.305 9.166 9.299 177,395 +0.05(+0.59%)
Aug 15, 2012 9.172 9.263 9.166 9.244 252,465 +0.07(+0.72%)
Aug 14, 2012 9.317 9.335 9.166 9.178 328,927 -0.11(-1.17%)
Aug 13, 2012 9.341 9.347 9.166 9.287 330,671 -0.05(-0.52%)
Aug 10, 2012 9.353 9.383 9.263 9.335 208,925 -0.04(-0.38%)
Aug 09, 2012 9.419 9.425 9.359 9.371 139,253 -0.04(-0.38%)
Aug 08, 2012 9.371 9.473 9.335 9.407 189,815 +0.02(+0.19%)
Aug 07, 2012 9.359 9.467 9.299 9.389 227,019 +0.09(+0.97%)
Aug 06, 2012 9.293 9.347 9.269 9.299 257,259 +0.02(+0.26%)
Aug 03, 2012 9.149 9.311 9.095 9.275 309,771 +0.25(+2.79%)
Aug 02, 2012 8.993 9.059 8.957 9.023 322,158 -0.07(-0.73%)
Aug 01, 2012 9.215 9.215 9.065 9.089 632,390 -0.04(-0.46%)
Jul 31, 2012 9.017 9.167 9.017 9.131 275,114 +0.05(+0.59%)
Jul 30, 2012 8.981 9.113 8.886 9.077 252,050 +0.08(+0.87%)
Jul 27, 2012 8.993 9.089 8.850 8.999 536,882 +0.01(+0.07%)
Jul 26, 2012 9.209 9.209 8.981 8.993 333,561 -0.05(-0.60%)
Jul 25, 2012 9.077 9.131 9.011 9.047 283,410 +0.06(+0.67%)
Jul 24, 2012 9.125 9.131 8.939 8.987 294,481 -0.09(-0.99%)
Jul 23, 2012 9.089 9.155 9.071 9.077 256,864 -0.16(-1.75%)
Jul 20, 2012 9.287 9.353 9.239 9.239 293,112 -0.13(-1.34%)
Jul 19, 2012 9.545 9.557 9.323 9.365 181,414 -0.16(-1.70%)
Jul 18, 2012 9.569 9.593 9.491 9.527 209,764 -0.05(-0.56%)
Jul 17, 2012 9.605 9.605 9.437 9.581 329,237 -0.01(-0.06%)
Jul 16, 2012 9.587 9.593 9.491 9.587 349,760 +0.01(+0.06%)
Jul 13, 2012 9.383 9.599 9.329 9.581 265,210 +0.21(+2.24%)
Jul 12, 2012 9.317 9.425 9.269 9.371 258,126 -0.02(-0.19%)
Jul 11, 2012 9.347 9.401 9.287 9.389 217,325 +0.08(+0.84%)
Jul 10, 2012 9.389 9.395 9.263 9.311 214,925 +0.01(+0.13%)
Jul 09, 2012 9.287 9.317 9.221 9.299 317,058 -0.02(-0.19%)
Jul 06, 2012 9.203 9.359 9.203 9.317 193,389 +0.00(+0.00%)
Jul 05, 2012 9.419 9.443 9.281 9.317 707,233 -0.14(-1.46%)
Jul 03, 2012 9.341 9.455 9.281 9.455 203,270 +0.16(+1.68%)
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.