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 )

34.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 30, 2009 2.858 2.937 2.666 2.712 49,957,332 -0.02(-0.73%)
Apr 29, 2009 2.574 2.759 2.514 2.732 58,117,536 +0.28(+11.62%)
Apr 28, 2009 2.342 2.560 2.296 2.448 52,656,808 +0.05(+2.21%)
Apr 27, 2009 2.335 2.613 2.316 2.395 54,677,420 -0.06(-2.43%)
Apr 24, 2009 2.580 2.673 2.408 2.454 81,771,656 -0.07(-2.88%)
Apr 23, 2009 2.792 2.792 2.349 2.527 116,959,720 +0.09(+3.52%)
Apr 22, 2009 2.362 2.732 2.355 2.441 89,947,432 -0.18(-6.82%)
Apr 21, 2009 2.058 2.653 1.925 2.620 106,052,504 +0.21(+8.49%)
Apr 20, 2009 3.004 3.010 2.349 2.415 93,316,808 -0.78(-24.43%)
Apr 17, 2009 2.937 3.215 2.726 3.195 107,394,792 +0.34(+11.81%)
Apr 16, 2009 2.798 3.030 2.679 2.858 98,095,616 +0.19(+6.93%)
Apr 15, 2009 2.402 2.673 2.216 2.673 56,225,092 +0.29(+12.22%)
Apr 14, 2009 3.176 3.209 2.282 2.382 140,865,488 -0.49(-17.05%)
Apr 13, 2009 2.362 3.010 2.256 2.871 98,066,984 +0.50(+21.23%)
Apr 09, 2009 2.031 2.368 1.925 2.368 91,111,816 +0.62(+35.61%)
Apr 08, 2009 1.952 1.978 1.654 1.747 53,081,816 -0.14(-7.37%)
Apr 07, 2009 1.932 2.024 1.872 1.885 32,207,476 -0.15(-7.17%)
Apr 06, 2009 2.071 2.144 2.024 2.031 37,576,312 -0.14(-6.40%)
Apr 03, 2009 2.024 2.170 1.919 2.170 60,619,600 +0.07(+3.47%)
Apr 02, 2009 2.243 2.276 2.051 2.097 76,916,048 +0.07(+3.26%)
Apr 01, 2009 1.932 2.097 1.833 2.031 86,480,992 +0.10(+5.14%)
Mar 31, 2009 1.747 1.978 1.680 1.932 79,047,544 +0.29(+17.74%)
Mar 30, 2009 1.594 1.793 1.555 1.641 81,043,512 +0.05(+3.33%)
Mar 26, 2009 1.575 1.601 1.475 1.588 51,598,764 +0.08(+5.26%)
Mar 25, 2009 1.508 1.647 1.369 1.508 60,506,012 +0.10(+7.04%)
Mar 24, 2009 1.541 1.654 1.409 1.409 56,205,276 -0.17(-10.50%)
Mar 23, 2009 1.568 1.833 1.495 1.575 80,399,240 +0.17(+11.74%)
Mar 20, 2009 1.455 1.462 1.237 1.409 66,706,976 +0.01(+0.47%)
Mar 19, 2009 1.700 1.707 1.369 1.403 83,530,000 -0.04(-2.75%)
Mar 18, 2009 1.356 1.575 1.224 1.442 99,108,072 +0.15(+11.79%)
Mar 17, 2009 1.184 1.290 1.131 1.290 45,312,112 +0.08(+6.56%)
Mar 16, 2009 1.270 1.389 1.171 1.211 59,781,412 +0.05(+4.57%)
Mar 13, 2009 1.171 1.264 1.072 1.158 48,893,556 +0.05(+4.17%)
Mar 12, 2009 0.9593 1.131 0.9129 1.111 65,036,792 +0.09(+9.09%)
Mar 11, 2009 1.131 1.151 0.8997 1.019 62,066,412 -0.07(-6.67%)
Mar 10, 2009 1.072 1.098 1.006 1.092 49,763,768 +0.17(+18.71%)
Mar 09, 2009 0.8204 0.9791 0.8071 0.9196 41,384,448 +0.07(+7.75%)
Mar 06, 2009 0.9858 0.9990 0.8137 0.8534 40,477,632 -0.05(-5.84%)
Mar 05, 2009 1.072 1.105 0.8799 0.9064 52,348,736 -0.23(-20.35%)
Mar 04, 2009 1.303 1.303 1.125 1.138 42,978,832 -0.03(-2.82%)
Mar 02, 2009 1.330 1.369 1.164 1.171 38,195,472 -0.22(-16.11%)
Feb 27, 2009 1.197 1.508 1.178 1.396 67,843,544 -0.12(-7.86%)
Feb 26, 2009 1.674 1.819 1.396 1.515 143,030,048 +0.23(+18.04%)
Feb 25, 2009 0.9262 1.489 0.8468 1.283 117,545,688 +0.32(+33.79%)
Feb 24, 2009 0.9196 0.9924 0.7740 0.9593 92,592,168 +0.14(+16.94%)
Feb 23, 2009 0.8402 0.9791 0.7608 0.8204 85,554,352 +0.14(+20.39%)
Feb 20, 2009 0.6947 0.8931 0.6682 0.6814 84,220,896 -0.12(-14.88%)
Feb 19, 2009 1.012 1.052 0.7277 0.8005 57,484,400 -0.17(-17.69%)
Feb 18, 2009 1.211 1.244 0.8733 0.9725 54,963,380 -0.13(-11.98%)
Feb 17, 2009 1.145 1.184 1.092 1.105 29,732,218 -0.22(-16.50%)
Feb 13, 2009 1.409 1.436 1.310 1.323 30,920,326 -0.13(-9.09%)
Feb 12, 2009 1.283 1.482 1.257 1.455 39,706,312 -0.03(-2.22%)
Feb 11, 2009 1.575 1.614 1.389 1.489 44,481,740 +0.04(+2.74%)
Feb 10, 2009 1.872 1.912 1.336 1.449 72,874,928 -0.46(-24.22%)
Feb 09, 2009 2.084 2.091 1.793 1.912 79,599,648 +0.17(+9.89%)
Feb 06, 2009 1.217 1.786 1.191 1.740 105,925,960 +0.65(+60.37%)
Feb 05, 2009 1.045 1.178 0.8402 1.085 85,736,776 +0.07(+6.49%)
Feb 04, 2009 1.244 1.323 0.9725 1.019 44,614,240 -0.17(-13.97%)
Feb 03, 2009 1.409 1.422 1.151 1.184 37,295,288 -0.20(-14.35%)
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.