Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
May 31, 2012 8.401 8.419 8.275 8.365 543,141 -0.03(-0.36%)
May 30, 2012 8.491 8.551 8.377 8.395 353,085 -0.21(-2.44%)
May 29, 2012 8.719 8.719 8.521 8.605 240,243 -0.01(-0.07%)
May 25, 2012 8.611 8.623 8.551 8.611 325,950 +0.01(+0.14%)
May 24, 2012 8.485 8.599 8.389 8.599 323,804 +0.11(+1.27%)
May 23, 2012 8.317 8.515 8.317 8.491 319,983 +0.08(+1.00%)
May 22, 2012 8.509 8.593 8.353 8.407 374,508 -0.10(-1.20%)
May 21, 2012 8.461 8.551 8.395 8.509 261,774 +0.08(+0.92%)
May 18, 2012 8.473 8.551 8.383 8.431 416,549 -0.05(-0.64%)
May 17, 2012 8.575 8.641 8.485 8.485 356,397 -0.08(-0.98%)
May 16, 2012 8.641 8.695 8.569 8.569 342,785 -0.06(-0.69%)
May 15, 2012 8.575 8.659 8.557 8.629 316,365 +0.04(+0.42%)
May 14, 2012 8.551 8.677 8.539 8.593 491,282 -0.07(-0.83%)
May 11, 2012 8.677 8.701 8.569 8.665 402,596 -0.05(-0.55%)
May 10, 2012 8.731 8.772 8.630 8.713 335,193 +0.06(+0.69%)
May 09, 2012 8.588 8.683 8.540 8.653 446,516 -0.05(-0.55%)
May 08, 2012 8.600 8.760 8.588 8.701 676,501 +0.03(+0.34%)
May 07, 2012 8.523 8.737 8.493 8.671 473,834 +0.14(+1.60%)
May 04, 2012 8.612 8.647 8.374 8.535 591,603 -0.12(-1.37%)
May 03, 2012 8.743 8.788 8.600 8.653 526,809 -0.12(-1.35%)
May 02, 2012 8.624 8.796 8.576 8.772 427,568 +0.07(+0.82%)
May 01, 2012 8.737 8.968 8.683 8.701 763,698 -0.04(-0.41%)
Apr 30, 2012 8.885 8.927 8.713 8.737 336,761 -0.13(-1.47%)
Apr 27, 2012 8.600 9.052 8.600 8.867 645,897 +0.32(+3.76%)
Apr 26, 2012 8.433 8.546 8.368 8.546 333,566 +0.12(+1.41%)
Apr 25, 2012 8.439 8.523 8.338 8.428 334,971 +0.12(+1.50%)
Apr 24, 2012 8.148 8.326 8.148 8.303 255,551 +0.15(+1.90%)
Apr 23, 2012 8.029 8.172 7.976 8.148 397,746 -0.02(-0.29%)
Apr 20, 2012 8.225 8.338 8.154 8.172 416,554 +0.04(+0.51%)
Apr 19, 2012 8.214 8.249 8.065 8.130 332,195 -0.07(-0.87%)
Apr 18, 2012 8.326 8.350 8.136 8.202 304,602 -0.18(-2.20%)
Apr 17, 2012 8.326 8.463 8.273 8.386 335,057 +0.15(+1.88%)
Apr 16, 2012 8.148 8.297 8.071 8.231 320,433 +0.15(+1.84%)
Apr 13, 2012 8.285 8.297 8.071 8.083 320,432 -0.26(-3.06%)
Apr 12, 2012 8.249 8.368 8.214 8.338 252,678 +0.08(+1.01%)
Apr 11, 2012 8.208 8.261 8.154 8.255 341,831 +0.14(+1.76%)
Apr 10, 2012 8.291 8.315 8.071 8.113 476,059 -0.19(-2.29%)
Apr 09, 2012 8.338 8.380 8.273 8.303 327,127 -0.20(-2.31%)
Apr 05, 2012 8.523 8.558 8.433 8.499 229,855 -0.09(-1.04%)
Apr 04, 2012 8.653 8.689 8.529 8.588 417,116 -0.20(-2.23%)
Apr 03, 2012 8.754 8.802 8.707 8.784 460,914 +0.04(+0.41%)
Apr 02, 2012 8.600 8.766 8.535 8.748 570,356 +0.11(+1.31%)
Mar 30, 2012 8.796 8.814 8.636 8.636 281,684 -0.10(-1.09%)
Mar 29, 2012 8.743 8.796 8.600 8.731 241,335 -0.09(-1.01%)
Mar 28, 2012 8.707 8.867 8.701 8.820 330,618 +0.12(+1.44%)
Mar 27, 2012 8.861 8.867 8.695 8.695 270,638 -0.16(-1.81%)
Mar 26, 2012 8.760 8.867 8.713 8.855 314,820 +0.20(+2.26%)
Mar 23, 2012 8.612 8.665 8.511 8.659 324,941 +0.04(+0.41%)
Mar 22, 2012 8.618 8.641 8.540 8.624 304,111 -0.11(-1.23%)
Mar 21, 2012 8.826 8.850 8.695 8.731 216,893 -0.07(-0.74%)
Mar 20, 2012 8.778 8.855 8.748 8.796 226,424 -0.06(-0.67%)
Mar 19, 2012 8.683 8.915 8.624 8.855 340,761 +0.14(+1.57%)
Mar 16, 2012 8.737 8.796 8.659 8.719 529,614 +0.02(+0.27%)
Mar 15, 2012 8.558 8.754 8.523 8.695 310,727 +0.17(+1.95%)
Mar 14, 2012 8.576 8.665 8.493 8.529 619,450 -0.05(-0.62%)
Mar 13, 2012 8.344 8.606 8.315 8.582 494,059 +0.31(+3.74%)
Mar 12, 2012 8.261 8.321 8.178 8.273 372,935 +0.03(+0.36%)
Mar 09, 2012 8.059 8.261 8.017 8.243 444,376 +0.18(+2.21%)
Mar 08, 2012 8.083 8.094 7.899 8.065 288,456 +0.04(+0.44%)
Mar 07, 2012 7.946 8.041 7.899 8.029 251,412 +0.11(+1.43%)
Mar 06, 2012 7.976 8.029 7.905 7.916 387,582 -0.16(-1.99%)
Mar 05, 2012 7.922 8.118 7.857 8.077 419,866 +0.12(+1.49%)
Mar 02, 2012 8.011 8.089 7.922 7.958 829,288 -0.05(-0.67%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.