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 (%)
Apr 29, 2011 8.440 8.485 8.291 8.314 324,422 -0.10(-1.22%)
Apr 28, 2011 8.182 8.417 8.182 8.417 280,641 +0.07(+0.82%)
Apr 27, 2011 8.291 8.408 8.268 8.348 383,183 +0.05(+0.55%)
Apr 26, 2011 8.176 8.331 8.148 8.302 354,623 +0.17(+2.04%)
Apr 25, 2011 8.053 8.142 8.033 8.136 408,153 +0.07(+0.85%)
Apr 21, 2011 8.107 8.125 7.999 8.067 202,544 +0.02(+0.21%)
Apr 20, 2011 8.102 8.107 8.010 8.050 224,977 +0.05(+0.57%)
Apr 19, 2011 8.165 8.193 7.981 8.004 194,112 -0.12(-1.48%)
Apr 18, 2011 8.119 8.222 8.067 8.125 483,942 -0.13(-1.53%)
Apr 15, 2011 8.085 8.256 8.073 8.251 496,579 +0.15(+1.84%)
Apr 14, 2011 8.056 8.136 8.004 8.102 466,947 -0.03(-0.35%)
Apr 13, 2011 8.205 8.205 8.102 8.130 381,230 -0.02(-0.28%)
Apr 12, 2011 8.210 8.291 8.142 8.153 262,935 -0.10(-1.25%)
Apr 11, 2011 8.273 8.336 8.245 8.256 167,142 -0.03(-0.41%)
Apr 08, 2011 8.503 8.503 8.268 8.291 191,005 -0.17(-1.96%)
Apr 07, 2011 8.514 8.514 8.417 8.457 290,095 -0.04(-0.47%)
Apr 06, 2011 8.440 8.508 8.417 8.497 518,304 +0.09(+1.02%)
Apr 05, 2011 8.474 8.508 8.394 8.411 615,999 -0.09(-1.08%)
Apr 04, 2011 8.451 8.503 8.451 8.503 337,563 +0.06(+0.75%)
Apr 01, 2011 8.543 8.554 8.388 8.440 451,991 -0.03(-0.41%)
Mar 31, 2011 8.388 8.485 8.388 8.474 255,584 +0.07(+0.82%)
Mar 30, 2011 8.405 8.405 8.405 8.405 300,040 +0.15(+1.80%)
Mar 29, 2011 8.170 8.279 8.165 8.256 204,918 +0.07(+0.84%)
Mar 28, 2011 8.268 8.268 8.188 8.188 225,286 -0.05(-0.56%)
Mar 25, 2011 8.159 8.382 8.136 8.233 418,449 +0.11(+1.34%)
Mar 24, 2011 8.153 8.159 8.050 8.125 213,410 +0.00(+0.00%)
Mar 23, 2011 8.182 8.182 8.044 8.125 349,670 -0.07(-0.91%)
Mar 22, 2011 8.188 8.291 8.188 8.199 302,297 +0.03(+0.35%)
Mar 21, 2011 8.159 8.188 8.153 8.170 368,805 +0.13(+1.57%)
Mar 18, 2011 8.090 8.107 8.004 8.044 844,564 +0.02(+0.21%)
Mar 17, 2011 8.079 8.079 7.976 8.027 269,975 +0.07(+0.86%)
Mar 16, 2011 8.044 8.067 7.930 7.959 691,764 -0.10(-1.28%)
Mar 15, 2011 8.016 8.096 7.999 8.062 863,997 -0.06(-0.71%)
Mar 14, 2011 8.153 8.216 8.073 8.119 424,123 -0.13(-1.53%)
Mar 11, 2011 8.216 8.308 8.165 8.245 391,727 +0.03(+0.35%)
Mar 10, 2011 8.359 8.399 8.193 8.216 478,057 -0.26(-3.04%)
Mar 09, 2011 8.497 8.525 8.417 8.474 196,177 -0.02(-0.27%)
Mar 08, 2011 8.331 8.548 8.331 8.497 452,786 +0.15(+1.85%)
Mar 07, 2011 8.485 8.565 8.302 8.342 359,169 -0.11(-1.29%)
Mar 04, 2011 8.503 8.503 8.314 8.451 406,560 -0.05(-0.61%)
Mar 03, 2011 8.480 8.565 8.458 8.503 483,244 +0.12(+1.43%)
Mar 02, 2011 8.354 8.462 8.302 8.382 412,135 -0.01(-0.14%)
Mar 01, 2011 8.520 8.525 8.371 8.394 378,027 -0.09(-1.01%)
Feb 28, 2011 8.491 8.623 8.422 8.480 861,416 +0.02(+0.20%)
Feb 25, 2011 8.336 8.462 8.262 8.462 503,858 +0.16(+1.93%)
Feb 24, 2011 8.285 8.354 8.188 8.302 688,077 +0.01(+0.07%)
Feb 23, 2011 8.405 8.422 8.239 8.296 833,583 -0.09(-1.02%)
Feb 22, 2011 8.543 8.577 8.371 8.382 415,836 -0.22(-2.53%)
Feb 18, 2011 8.480 8.611 8.411 8.600 510,368 +0.14(+1.62%)
Feb 17, 2011 8.560 8.560 8.440 8.462 348,295 -0.10(-1.20%)
Feb 16, 2011 8.491 8.565 8.486 8.565 446,615 +0.10(+1.22%)
Feb 15, 2011 8.485 8.508 8.434 8.462 674,410 -0.05(-0.54%)
Feb 14, 2011 8.554 8.606 8.508 8.508 356,663 -0.06(-0.67%)
Feb 11, 2011 8.302 8.577 8.279 8.565 470,056 +0.26(+3.17%)
Feb 10, 2011 8.245 8.353 8.245 8.302 268,037 -0.01(-0.14%)
Feb 09, 2011 8.359 8.433 8.268 8.313 226,932 -0.10(-1.22%)
Feb 08, 2011 8.416 8.416 8.319 8.416 265,049 -0.01(-0.13%)
Feb 07, 2011 8.353 8.484 8.325 8.427 242,219 +0.07(+0.82%)
Feb 04, 2011 8.399 8.399 8.303 8.359 234,195 -0.04(-0.47%)
Feb 03, 2011 8.410 8.433 8.268 8.399 239,676 -0.01(-0.07%)
Feb 02, 2011 8.370 8.484 8.370 8.404 252,855 -0.01(-0.13%)
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.