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 )

36.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Mar 30, 2012 9.685 9.712 9.528 9.593 13,289,963 +0.01(+0.11%)
Mar 29, 2012 9.603 9.678 9.508 9.583 23,126,830 -0.05(-0.50%)
Mar 28, 2012 9.542 9.719 9.542 9.630 26,416,694 +0.12(+1.29%)
Mar 27, 2012 9.711 9.732 9.501 9.508 18,199,512 -0.20(-2.10%)
Mar 26, 2012 9.643 9.718 9.569 9.711 16,504,819 +0.11(+1.17%)
Mar 23, 2012 9.569 9.623 9.433 9.599 18,733,236 +0.03(+0.36%)
Mar 22, 2012 9.623 9.623 9.477 9.565 27,769,710 -0.11(-1.09%)
Mar 21, 2012 9.901 9.956 9.664 9.671 20,859,502 -0.18(-1.79%)
Mar 20, 2012 9.800 9.888 9.691 9.847 18,242,456 +0.00(+0.00%)
Mar 19, 2012 9.759 10.00 9.671 9.847 22,466,050 +0.12(+1.19%)
Mar 16, 2012 9.915 9.915 9.657 9.732 20,854,040 -0.10(-0.97%)
Mar 15, 2012 9.766 9.996 9.623 9.827 26,877,442 +0.13(+1.33%)
Mar 14, 2012 9.440 9.772 9.345 9.698 37,828,240 +0.08(+0.85%)
Mar 13, 2012 9.304 9.657 9.270 9.616 19,547,114 +0.39(+4.27%)
Mar 12, 2012 9.317 9.324 9.100 9.222 12,411,995 -0.12(-1.31%)
Mar 09, 2012 9.161 9.379 9.100 9.345 12,858,032 +0.19(+2.11%)
Mar 08, 2012 9.120 9.209 9.012 9.151 12,685,353 +0.12(+1.32%)
Mar 07, 2012 8.808 9.090 8.788 9.032 22,659,422 +0.25(+2.82%)
Mar 06, 2012 8.971 8.978 8.747 8.784 19,516,892 -0.25(-2.82%)
Mar 05, 2012 9.209 9.236 8.988 9.039 14,328,999 -0.20(-2.20%)
Mar 02, 2012 9.331 9.358 9.222 9.243 13,567,422 -0.07(-0.80%)
Mar 01, 2012 9.277 9.372 9.229 9.317 19,736,744 +0.07(+0.81%)
Feb 29, 2012 9.277 9.372 9.133 9.243 17,975,002 -0.01(-0.07%)
Feb 28, 2012 9.256 9.277 9.148 9.249 20,098,678 +0.03(+0.29%)
Feb 27, 2012 9.182 9.256 9.107 9.222 19,202,746 -0.01(-0.15%)
Feb 24, 2012 9.385 9.453 9.182 9.236 16,719,253 -0.14(-1.52%)
Feb 23, 2012 9.249 9.385 9.182 9.379 12,778,393 +0.15(+1.62%)
Feb 22, 2012 9.426 9.446 9.202 9.229 12,762,799 -0.22(-2.30%)
Feb 21, 2012 9.406 9.575 9.351 9.446 18,619,872 +0.07(+0.80%)
Feb 17, 2012 9.324 9.406 9.236 9.372 15,190,149 +0.12(+1.25%)
Feb 16, 2012 9.086 9.263 9.039 9.256 14,221,881 +0.18(+2.02%)
Feb 15, 2012 9.059 9.199 9.025 9.073 17,471,258 +0.04(+0.45%)
Feb 14, 2012 9.114 9.182 8.924 9.032 17,830,754 -0.14(-1.48%)
Feb 13, 2012 9.134 9.243 9.134 9.168 12,564,439 +0.11(+1.16%)
Feb 10, 2012 9.100 9.127 9.019 9.063 11,800,818 -0.12(-1.29%)
Feb 09, 2012 9.263 9.317 9.127 9.182 12,131,741 -0.06(-0.66%)
Feb 08, 2012 9.209 9.365 9.168 9.243 15,317,707 +0.05(+0.59%)
Feb 07, 2012 9.093 9.317 9.093 9.188 15,072,701 +0.03(+0.30%)
Feb 06, 2012 9.182 9.222 9.107 9.161 7,203,042 -0.07(-0.74%)
Feb 03, 2012 9.141 9.270 9.093 9.229 15,868,429 +0.24(+2.72%)
Feb 02, 2012 8.944 9.073 8.863 8.985 9,470,731 +0.06(+0.68%)
Feb 01, 2012 8.896 9.046 8.883 8.924 15,841,243 +0.09(+1.04%)
Jan 31, 2012 8.856 8.934 8.781 8.832 14,348,114 +0.01(+0.12%)
Jan 30, 2012 8.883 8.920 8.747 8.822 15,986,791 -0.16(-1.81%)
Jan 27, 2012 8.849 9.046 8.828 8.985 13,155,481 +0.10(+1.15%)
Jan 26, 2012 9.216 9.236 8.828 8.883 22,626,170 -0.28(-3.04%)
Jan 25, 2012 9.080 9.222 9.005 9.161 15,394,545 +0.04(+0.45%)
Jan 24, 2012 9.019 9.154 8.924 9.120 17,560,160 +0.02(+0.22%)
Jan 23, 2012 8.971 9.270 8.971 9.100 31,873,934 +0.16(+1.75%)
Jan 20, 2012 9.019 9.059 8.679 8.944 46,144,780 -0.26(-2.88%)
Jan 19, 2012 9.508 9.528 9.161 9.209 22,954,876 -0.13(-1.38%)
Jan 18, 2012 9.304 9.399 9.175 9.338 22,627,936 +0.01(+0.11%)
Jan 17, 2012 9.514 9.616 9.263 9.328 19,702,964 -0.20(-2.10%)
Jan 13, 2012 9.256 9.592 9.168 9.528 29,895,554 +0.14(+1.45%)
Jan 12, 2012 9.358 9.453 9.236 9.392 18,287,990 +0.05(+0.58%)
Jan 11, 2012 9.358 9.392 9.202 9.338 18,050,012 -0.07(-0.72%)
Jan 10, 2012 9.270 9.480 9.222 9.406 27,610,552 +0.30(+3.24%)
Jan 09, 2012 9.175 9.222 9.019 9.110 20,084,252 -0.05(-0.56%)
Jan 06, 2012 9.161 9.209 8.968 9.161 20,928,088 +0.01(+0.15%)
Jan 05, 2012 8.835 9.195 8.777 9.148 22,005,380 +0.26(+2.90%)
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.