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

Fifth Third Bancorp (NQ: FITB )

37.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Nov 28, 2008 6.100 6.338 6.014 6.325 5,267,025 +0.19(+3.02%)
Nov 26, 2008 5.769 6.192 5.676 6.139 11,375,070 +0.10(+1.64%)
Nov 25, 2008 6.001 6.087 5.736 6.040 19,263,022 +0.30(+5.18%)
Nov 24, 2008 5.002 5.809 4.849 5.743 23,575,928 +0.79(+15.89%)
Nov 21, 2008 5.346 5.657 4.181 4.955 27,214,710 -0.15(-2.85%)
Nov 20, 2008 5.557 5.954 5.002 5.101 21,832,026 -0.46(-8.32%)
Nov 19, 2008 5.954 6.219 5.564 5.564 15,356,430 -0.60(-9.76%)
Nov 18, 2008 6.027 6.259 5.822 6.166 16,974,144 +0.12(+1.97%)
Nov 17, 2008 6.083 6.450 6.020 6.047 11,024,735 -0.26(-4.19%)
Nov 14, 2008 6.616 6.874 6.298 6.311 12,119,954 -0.60(-8.71%)
Nov 13, 2008 6.239 6.920 5.948 6.914 22,822,800 +0.90(+14.96%)
Nov 12, 2008 6.411 6.616 5.954 6.014 11,406,692 -0.60(-9.10%)
Nov 11, 2008 6.497 6.742 6.311 6.616 13,343,685 -0.05(-0.70%)
Nov 10, 2008 7.258 7.271 6.589 6.662 8,570,097 -0.41(-5.80%)
Nov 07, 2008 6.841 7.086 6.636 7.072 11,717,580 +0.38(+5.74%)
Nov 06, 2008 7.595 7.734 6.675 6.689 17,234,598 -0.64(-8.67%)
Nov 05, 2008 8.111 8.567 7.291 7.324 14,216,652 -0.85(-10.36%)
Nov 04, 2008 7.754 8.435 7.621 8.171 16,903,584 +0.56(+7.39%)
Nov 03, 2008 7.509 7.800 7.224 7.608 15,628,388 +0.43(+5.99%)
Oct 31, 2008 6.748 7.224 6.642 7.178 14,746,503 +0.46(+6.79%)
Oct 30, 2008 7.496 7.602 6.556 6.722 13,783,503 -0.40(-5.66%)
Oct 29, 2008 6.953 7.602 6.603 7.125 19,681,758 +0.01(+0.09%)
Oct 28, 2008 6.001 7.145 5.372 7.119 26,290,782 +1.52(+27.04%)
Oct 27, 2008 5.756 6.470 5.511 5.604 21,874,454 +0.26(+4.96%)
Oct 24, 2008 6.603 7.211 5.160 5.339 40,394,312 -2.15(-28.71%)
Oct 23, 2008 7.926 7.926 6.927 7.489 21,023,172 -0.32(-4.15%)
Oct 22, 2008 7.840 8.217 7.535 7.813 16,016,103 -0.29(-3.59%)
Oct 21, 2008 7.244 8.435 7.205 8.104 19,015,992 +0.01(+0.16%)
Oct 20, 2008 8.118 8.270 7.860 8.091 12,087,700 -0.01(-0.08%)
Oct 17, 2008 8.237 8.892 7.965 8.098 18,139,920 -0.41(-4.82%)
Oct 16, 2008 8.587 8.647 7.674 8.508 15,371,430 +0.13(+1.58%)
Oct 15, 2008 8.356 8.997 8.104 8.376 20,412,382 -0.36(-4.16%)
Oct 14, 2008 8.270 9.758 8.071 8.739 45,828,304 +1.55(+21.53%)
Oct 13, 2008 7.416 7.482 6.669 7.191 24,435,226 +0.31(+4.52%)
Oct 10, 2008 6.358 7.575 6.285 6.880 35,151,632 +0.44(+6.89%)
Oct 09, 2008 8.283 8.283 6.437 6.437 26,668,868 -1.51(-18.98%)
Oct 08, 2008 7.112 8.739 6.616 7.946 20,392,660 +0.60(+8.20%)
Oct 07, 2008 8.045 8.124 7.158 7.344 21,150,706 -0.70(-8.72%)
Oct 06, 2008 8.104 8.746 7.072 8.045 18,694,326 -0.70(-8.02%)
Oct 03, 2008 9.467 9.666 8.481 8.746 20,134,242 -0.09(-0.97%)
Oct 02, 2008 9.064 9.163 8.329 8.832 15,593,402 -0.31(-3.40%)
Oct 01, 2008 7.787 9.394 7.714 9.143 19,994,612 +1.27(+16.13%)
Sep 30, 2008 7.079 8.634 6.947 7.873 30,193,960 +1.85(+30.63%)
Sep 29, 2008 10.23 10.42 5.266 6.027 45,642,204 -4.66(-43.63%)
Sep 26, 2008 9.957 10.91 9.957 10.69 16,781,354 -0.33(-3.00%)
Sep 25, 2008 11.30 11.33 10.41 11.02 15,720,791 +0.09(+0.79%)
Sep 24, 2008 11.19 11.39 10.77 10.94 9,800,274 +0.08(+0.73%)
Sep 23, 2008 11.33 11.58 10.72 10.86 11,915,284 -0.39(-3.47%)
Sep 22, 2008 11.91 12.24 11.08 11.25 14,200,345 -1.24(-9.96%)
Sep 19, 2008 12.15 13.89 10.47 12.49 58,664,836 +1.93(+18.30%)
Sep 18, 2008 9.752 10.70 8.534 10.56 47,881,520 +1.10(+11.61%)
Sep 17, 2008 9.983 10.25 8.997 9.461 34,095,528 -0.76(-7.44%)
Sep 16, 2008 9.110 10.25 8.713 10.22 31,685,916 +0.89(+9.50%)
Sep 15, 2008 9.461 10.18 9.335 9.335 24,707,940 -0.79(-7.84%)
Sep 12, 2008 9.811 10.22 9.705 10.13 16,659,845 +0.19(+1.86%)
Sep 11, 2008 9.553 10.06 9.348 9.944 30,656,192 +0.12(+1.21%)
Sep 10, 2008 10.49 10.49 9.705 9.824 38,605,556 -0.71(-6.78%)
Sep 09, 2008 10.82 11.25 10.53 10.54 24,808,004 -0.64(-5.74%)
Sep 08, 2008 11.47 11.85 10.48 11.18 31,687,992 +0.49(+4.58%)
Sep 05, 2008 9.970 10.75 9.798 10.69 18,488,288 +0.64(+6.39%)
Sep 04, 2008 10.74 10.81 10.05 10.05 14,359,251 -0.81(-7.43%)
Sep 03, 2008 10.92 10.98 10.42 10.86 15,980,201 +0.10(+0.92%)
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.