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 )

36.93 +0.11 (+0.30%)
Streaming Delayed Price Updated: 11:08 AM EDT, Apr 26, 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 30, 2010 7.858 7.954 7.795 7.924 14,500,899 -0.05(-0.66%)
Nov 29, 2010 7.838 7.984 7.765 7.978 12,293,051 +0.11(+1.43%)
Nov 26, 2010 7.891 7.991 7.858 7.865 3,978,057 -0.13(-1.66%)
Nov 24, 2010 7.878 7.997 7.997 7.997 13,868,220 +0.19(+2.38%)
Nov 23, 2010 7.918 7.991 7.812 7.812 16,275,123 -0.23(-2.81%)
Nov 22, 2010 8.070 8.103 7.924 8.037 15,670,238 -0.09(-1.14%)
Nov 19, 2010 7.958 8.196 7.958 8.130 18,420,898 +0.12(+1.49%)
Nov 18, 2010 8.309 8.382 7.931 8.011 40,486,520 -0.21(-2.50%)
Nov 17, 2010 8.455 8.528 8.130 8.216 17,733,480 -0.19(-2.29%)
Nov 16, 2010 8.554 8.621 8.322 8.409 20,804,844 -0.23(-2.61%)
Nov 15, 2010 8.627 8.833 8.594 8.634 12,604,409 +0.10(+1.17%)
Nov 12, 2010 8.733 8.735 8.428 8.535 15,316,783 -0.24(-2.76%)
Nov 11, 2010 8.720 8.831 8.588 8.777 14,700,082 +0.00(+0.00%)
Nov 10, 2010 8.574 8.787 8.462 8.777 15,542,299 +0.24(+2.84%)
Nov 09, 2010 8.687 8.800 8.488 8.535 14,618,853 -0.12(-1.38%)
Nov 08, 2010 8.627 8.727 8.455 8.654 23,469,312 +0.01(+0.15%)
Nov 05, 2010 8.913 9.237 8.588 8.641 44,346,900 -0.25(-2.76%)
Nov 04, 2010 8.747 8.985 8.661 8.886 27,796,586 +0.23(+2.68%)
Nov 03, 2010 8.289 8.661 8.289 8.654 27,167,784 +0.40(+4.90%)
Nov 02, 2010 8.322 8.462 8.190 8.249 16,247,240 +0.04(+0.48%)
Nov 01, 2010 8.382 8.415 8.044 8.210 22,842,626 -0.12(-1.43%)
Oct 29, 2010 8.409 8.548 8.322 8.329 21,406,962 -0.11(-1.26%)
Oct 28, 2010 8.621 8.634 8.395 8.435 18,197,930 -0.10(-1.17%)
Oct 27, 2010 8.409 8.634 8.369 8.535 17,592,746 +0.17(+1.98%)
Oct 25, 2010 8.641 8.647 8.289 8.369 15,626,060 -0.16(-1.87%)
Oct 22, 2010 8.568 8.680 8.455 8.528 20,363,714 +0.04(+0.47%)
Oct 21, 2010 8.103 8.680 8.103 8.488 31,467,534 +0.27(+3.23%)
Oct 20, 2010 8.170 8.276 7.951 8.223 17,489,108 +0.02(+0.20%)
Oct 19, 2010 8.236 8.448 8.137 8.206 18,771,700 -0.11(-1.32%)
Oct 18, 2010 8.017 8.342 7.958 8.316 18,383,088 +0.27(+3.38%)
Oct 15, 2010 8.210 8.243 7.858 8.044 21,962,420 -0.14(-1.70%)
Oct 14, 2010 8.355 8.355 8.011 8.183 30,133,480 -0.24(-2.83%)
Oct 13, 2010 8.581 8.601 8.375 8.422 24,301,938 -0.04(-0.43%)
Oct 12, 2010 8.097 8.508 8.044 8.458 32,570,434 +0.31(+3.87%)
Oct 11, 2010 8.256 8.296 8.123 8.143 9,126,645 -0.07(-0.81%)
Oct 08, 2010 8.342 8.342 8.163 8.210 14,322,612 -0.09(-1.12%)
Oct 07, 2010 8.256 8.349 8.163 8.302 23,831,752 +0.16(+1.95%)
Oct 06, 2010 8.309 8.389 8.090 8.143 20,696,064 -0.15(-1.84%)
Oct 05, 2010 8.004 8.355 7.911 8.296 29,567,416 +0.40(+5.13%)
Oct 04, 2010 7.924 8.037 7.871 7.891 12,957,893 +0.00(+0.00%)
Oct 01, 2010 8.057 8.123 7.858 7.891 16,477,827 -0.09(-1.08%)
Sep 30, 2010 7.958 8.084 7.858 7.978 21,407,016 +0.08(+1.07%)
Sep 29, 2010 7.911 7.991 7.825 7.893 13,672,375 -0.07(-0.94%)
Sep 28, 2010 7.911 7.984 7.798 7.968 15,707,140 +0.08(+0.99%)
Sep 27, 2010 8.136 8.150 7.878 7.890 11,949,177 -0.22(-2.70%)
Sep 24, 2010 7.905 8.117 7.878 8.108 13,690,895 +0.34(+4.42%)
Sep 23, 2010 7.878 8.064 7.739 7.765 16,312,565 -0.21(-2.66%)
Sep 22, 2010 8.077 8.203 7.964 7.977 15,574,458 -0.16(-1.91%)
Sep 21, 2010 8.216 8.335 8.117 8.133 17,466,142 -0.08(-0.93%)
Sep 20, 2010 8.136 8.249 8.070 8.209 16,041,275 +0.11(+1.31%)
Sep 17, 2010 8.150 8.229 8.090 8.103 13,599,731 -0.16(-1.92%)
Sep 15, 2010 8.189 8.362 8.064 8.262 12,284,155 -0.01(-0.12%)
Sep 14, 2010 8.282 8.342 8.103 8.272 21,855,986 -0.02(-0.20%)
Sep 13, 2010 8.196 8.342 8.163 8.289 17,052,618 +0.28(+3.47%)
Sep 10, 2010 7.964 8.057 7.891 8.011 11,472,720 +0.09(+1.09%)
Sep 09, 2010 7.865 8.024 7.805 7.924 17,143,526 +0.24(+3.10%)
Sep 08, 2010 7.593 7.765 7.587 7.686 11,396,997 +0.15(+1.93%)
Sep 07, 2010 7.818 7.871 7.520 7.540 18,618,320 -0.36(-4.61%)
Sep 03, 2010 7.898 8.011 7.752 7.905 15,415,748 +0.14(+1.79%)
Sep 02, 2010 7.752 7.805 7.659 7.765 12,017,145 +0.04(+0.51%)
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.