Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provident Financial Services (NY: PFS )

15.01 -0.13 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 31, 2006 9.970 10.11 9.970 10.06 828,253 +0.08(+0.82%)
May 30, 2006 10.02 10.05 9.975 9.975 389,938 -0.10(-1.03%)
May 26, 2006 10.13 10.13 10.05 10.08 327,139 -0.03(-0.33%)
May 25, 2006 10.11 10.12 10.01 10.11 610,282 +0.09(+0.87%)
May 24, 2006 9.882 10.07 9.871 10.02 615,941 +0.14(+1.44%)
May 23, 2006 9.970 10.04 9.882 9.882 1,528,352 -0.04(-0.39%)
May 22, 2006 9.805 9.975 9.794 9.920 698,638 +0.08(+0.78%)
May 19, 2006 9.668 9.871 9.668 9.844 513,345 +0.14(+1.41%)
May 18, 2006 9.827 9.882 9.707 9.707 982,694 -0.12(-1.17%)
May 17, 2006 9.942 9.981 9.750 9.822 965,899 +0.08(+0.79%)
May 16, 2006 9.701 9.778 9.657 9.745 363,102 +0.05(+0.51%)
May 15, 2006 9.586 9.783 9.559 9.696 578,882 +0.03(+0.28%)
May 12, 2006 9.400 9.740 9.400 9.668 467,706 -0.01(-0.06%)
May 11, 2006 9.893 9.893 9.668 9.674 510,972 -0.25(-2.54%)
May 10, 2006 9.909 10.01 9.838 9.926 437,950 -0.01(-0.06%)
May 09, 2006 10.01 10.01 9.915 9.931 379,897 -0.08(-0.77%)
May 08, 2006 10.03 10.08 9.942 10.01 318,741 -0.02(-0.22%)
May 05, 2006 10.00 10.08 9.970 10.03 399,430 +0.03(+0.33%)
May 04, 2006 9.959 10.01 9.931 9.997 250,465 +0.03(+0.33%)
May 03, 2006 9.959 9.997 9.920 9.964 455,110 -0.01(-0.05%)
May 02, 2006 9.981 9.986 9.909 9.970 347,950 -0.01(-0.05%)
May 01, 2006 9.997 10.01 9.937 9.975 798,496 -0.02(-0.22%)
Apr 28, 2006 9.915 10.04 9.904 9.997 688,963 +0.03(+0.27%)
Apr 27, 2006 9.893 10.03 9.849 9.970 676,184 +0.00(+0.00%)
Apr 26, 2006 9.833 10.11 9.822 9.970 768,375 +0.14(+1.39%)
Apr 25, 2006 9.805 9.833 9.750 9.833 466,793 +0.02(+0.22%)
Apr 24, 2006 9.849 9.855 9.772 9.811 296,104 -0.05(-0.56%)
Apr 21, 2006 9.970 9.970 9.838 9.866 406,915 +0.00(+0.00%)
Apr 20, 2006 9.904 9.926 9.827 9.866 354,339 -0.07(-0.72%)
Apr 19, 2006 9.926 9.964 9.860 9.937 321,114 +0.02(+0.17%)
Apr 18, 2006 9.844 9.926 9.794 9.920 979,408 +0.08(+0.78%)
Apr 17, 2006 9.833 9.860 9.756 9.844 528,132 +0.00(+0.00%)
Apr 13, 2006 9.833 9.876 9.761 9.844 444,887 +0.01(+0.11%)
Apr 12, 2006 9.723 9.833 9.663 9.833 321,479 +0.10(+1.07%)
Apr 11, 2006 9.860 9.904 9.701 9.729 423,893 -0.12(-1.22%)
Apr 10, 2006 9.805 9.893 9.789 9.849 420,059 +0.02(+0.17%)
Apr 07, 2006 9.981 10.07 9.756 9.833 529,227 -0.12(-1.16%)
Apr 06, 2006 9.986 10.01 9.915 9.948 316,003 -0.07(-0.71%)
Apr 05, 2006 10.02 10.10 9.970 10.02 446,530 -0.01(-0.11%)
Apr 04, 2006 9.860 10.10 9.849 10.03 449,085 +0.15(+1.50%)
Apr 03, 2006 9.909 9.997 9.860 9.882 447,625 -0.03(-0.33%)
Mar 31, 2006 9.953 9.997 9.855 9.915 653,547 -0.07(-0.71%)
Mar 30, 2006 9.997 10.02 9.893 9.986 358,355 -0.03(-0.27%)
Mar 29, 2006 9.997 10.12 9.959 10.01 578,517 +0.01(+0.05%)
Mar 28, 2006 9.997 10.12 9.986 10.01 327,504 -0.02(-0.16%)
Mar 27, 2006 10.11 10.11 9.981 10.02 198,072 -0.09(-0.87%)
Mar 24, 2006 10.05 10.14 9.992 10.11 256,307 +0.07(+0.71%)
Mar 23, 2006 10.12 10.12 9.992 10.04 288,072 -0.08(-0.81%)
Mar 22, 2006 9.970 10.12 9.959 10.12 324,765 +0.14(+1.43%)
Mar 21, 2006 10.11 10.17 9.970 9.981 414,035 -0.15(-1.46%)
Mar 20, 2006 10.09 10.16 9.981 10.13 494,907 +0.03(+0.27%)
Mar 17, 2006 10.09 10.13 9.992 10.10 1,455,330 +0.04(+0.44%)
Mar 16, 2006 10.09 10.10 9.997 10.06 266,713 +0.00(+0.00%)
Mar 15, 2006 9.860 10.06 9.805 10.06 699,916 +0.20(+2.00%)
Mar 14, 2006 9.937 9.937 9.811 9.860 1,206,142 -0.10(-1.04%)
Mar 13, 2006 10.02 10.13 9.942 9.964 774,399 -0.06(-0.60%)
Mar 10, 2006 10.03 10.11 9.942 10.02 409,288 +0.00(+0.00%)
Mar 09, 2006 10.06 10.18 9.981 10.02 324,765 -0.04(-0.44%)
Mar 08, 2006 9.964 10.16 9.926 10.07 325,496 +0.06(+0.60%)
Mar 07, 2006 10.02 10.02 9.937 10.01 296,469 -0.07(-0.65%)
Mar 06, 2006 10.13 10.13 9.970 10.07 260,506 -0.07(-0.70%)
Mar 03, 2006 10.06 10.27 10.04 10.14 568,294 +0.02(+0.16%)
Mar 02, 2006 10.21 10.21 10.12 10.13 452,919 -0.11(-1.07%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.