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 (%)
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%)
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.