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 )

16.18 +0.07 (+0.43%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 9.547 9.651 9.547 9.640 312,759 +0.08(+0.86%)
Sep 29, 2005 9.426 9.557 9.360 9.557 390,355 +0.13(+1.34%)
Sep 28, 2005 9.470 9.574 9.311 9.431 353,474 -0.04(-0.40%)
Sep 27, 2005 9.508 9.574 9.377 9.470 223,660 -0.06(-0.63%)
Sep 26, 2005 9.552 9.634 9.464 9.530 211,792 +0.00(+0.00%)
Sep 23, 2005 9.530 9.618 9.377 9.530 405,327 +0.07(+0.69%)
Sep 22, 2005 9.459 9.508 9.360 9.464 398,389 -0.03(-0.29%)
Sep 21, 2005 9.612 9.618 9.486 9.492 527,838 -0.18(-1.87%)
Sep 20, 2005 9.733 9.826 9.634 9.672 379,766 -0.03(-0.28%)
Sep 19, 2005 9.848 9.859 9.629 9.700 731,780 -0.18(-1.83%)
Sep 16, 2005 9.842 9.886 9.777 9.881 935,722 +0.10(+1.01%)
Sep 15, 2005 9.656 9.787 9.612 9.782 295,962 +0.12(+1.25%)
Sep 14, 2005 9.705 9.787 9.623 9.662 245,569 -0.02(-0.17%)
Sep 13, 2005 9.738 9.771 9.623 9.678 180,571 -0.11(-1.12%)
Sep 12, 2005 9.826 9.848 9.749 9.787 292,493 -0.04(-0.39%)
Sep 09, 2005 9.804 9.837 9.744 9.826 268,209 +0.08(+0.79%)
Sep 08, 2005 9.749 9.809 9.667 9.749 354,022 -0.04(-0.39%)
Sep 07, 2005 9.672 9.815 9.645 9.787 767,931 +0.09(+0.96%)
Sep 06, 2005 9.694 9.727 9.640 9.694 430,523 +0.02(+0.23%)
Sep 02, 2005 9.749 9.749 9.645 9.672 335,764 -0.08(-0.79%)
Sep 01, 2005 9.749 9.771 9.651 9.749 369,724 +0.01(+0.11%)
Aug 31, 2005 9.667 9.777 9.536 9.738 379,948 +0.07(+0.74%)
Aug 30, 2005 9.727 9.733 9.590 9.667 321,340 -0.07(-0.73%)
Aug 29, 2005 9.585 9.738 9.525 9.738 222,747 +0.10(+1.02%)
Aug 26, 2005 9.804 9.804 9.547 9.640 338,868 -0.18(-1.84%)
Aug 25, 2005 9.798 9.859 9.755 9.820 318,419 +0.02(+0.22%)
Aug 24, 2005 9.787 9.870 9.700 9.798 385,791 -0.01(-0.06%)
Aug 23, 2005 9.864 9.875 9.645 9.804 319,149 -0.05(-0.56%)
Aug 22, 2005 9.881 9.886 9.809 9.859 457,910 -0.01(-0.11%)
Aug 19, 2005 9.766 9.875 9.727 9.870 244,291 +0.09(+0.90%)
Aug 18, 2005 9.815 9.848 9.727 9.782 382,687 -0.08(-0.83%)
Aug 17, 2005 9.809 9.864 9.722 9.864 245,935 +0.09(+0.90%)
Aug 16, 2005 9.820 9.859 9.749 9.777 264,740 -0.08(-0.83%)
Aug 15, 2005 9.771 9.859 9.645 9.859 400,032 +0.07(+0.73%)
Aug 12, 2005 9.820 9.831 9.645 9.787 289,571 -0.07(-0.72%)
Aug 11, 2005 9.744 9.919 9.667 9.859 342,519 +0.09(+0.90%)
Aug 10, 2005 9.859 10.03 9.607 9.771 543,357 -0.05(-0.56%)
Aug 09, 2005 9.809 9.859 9.793 9.826 391,999 +0.04(+0.39%)
Aug 08, 2005 9.744 9.815 9.656 9.787 452,067 +0.06(+0.62%)
Aug 05, 2005 9.755 9.755 9.579 9.727 798,421 -0.04(-0.45%)
Aug 04, 2005 9.749 9.886 9.722 9.771 425,228 +0.02(+0.22%)
Aug 03, 2005 9.771 9.809 9.651 9.749 400,580 -0.04(-0.45%)
Aug 02, 2005 9.749 9.804 9.667 9.793 299,431 +0.06(+0.62%)
Aug 01, 2005 9.700 9.804 9.618 9.733 637,751 +0.06(+0.62%)
Jul 29, 2005 9.875 9.875 9.601 9.672 559,424 -0.28(-2.86%)
Jul 28, 2005 9.667 9.963 9.667 9.957 289,571 +0.11(+1.11%)
Jul 27, 2005 9.859 9.859 9.722 9.848 236,440 -0.01(-0.11%)
Jul 26, 2005 9.831 9.930 9.749 9.859 251,412 +0.04(+0.45%)
Jul 25, 2005 9.946 9.996 9.804 9.815 263,645 -0.17(-1.70%)
Jul 22, 2005 9.749 9.985 9.722 9.985 247,578 +0.27(+2.76%)
Jul 21, 2005 9.875 9.957 9.716 9.716 343,615 -0.16(-1.61%)
Jul 20, 2005 9.634 9.886 9.634 9.875 268,027 +0.19(+1.92%)
Jul 19, 2005 9.672 9.744 9.651 9.689 145,698 +0.04(+0.45%)
Jul 18, 2005 9.694 9.738 9.618 9.645 214,896 -0.10(-1.07%)
Jul 15, 2005 9.820 9.848 9.716 9.749 288,476 -0.12(-1.22%)
Jul 14, 2005 9.913 9.946 9.815 9.870 612,373 +0.01(+0.06%)
Jul 13, 2005 9.903 9.924 9.831 9.864 187,874 -0.04(-0.44%)
Jul 12, 2005 9.875 10.00 9.777 9.908 315,680 +0.03(+0.33%)
Jul 11, 2005 9.771 9.875 9.705 9.875 526,012 +0.12(+1.24%)
Jul 08, 2005 9.634 9.787 9.618 9.755 334,303 +0.14(+1.42%)
Jul 07, 2005 9.508 9.700 9.503 9.618 290,667 -0.02(-0.17%)
Jul 06, 2005 9.771 9.798 9.601 9.634 259,446 -0.14(-1.46%)
Jul 05, 2005 9.596 9.804 9.596 9.777 395,650 +0.16(+1.71%)
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.