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:

Fifth Third Bancorp (NQ: FITB )

37.21 +0.47 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 36.40 36.40 35.77 35.92 1,702,440 -0.42(-1.15%)
May 27, 2004 36.37 36.39 36.07 36.33 2,368,271 +0.20(+0.55%)
May 26, 2004 35.90 36.32 35.78 36.14 2,620,848 +0.31(+0.87%)
May 25, 2004 35.49 36.01 35.34 35.82 2,162,551 +0.35(+0.99%)
May 24, 2004 35.44 35.56 35.29 35.47 1,832,886 +0.15(+0.41%)
May 21, 2004 34.92 35.39 34.87 35.33 3,194,022 +0.52(+1.48%)
May 20, 2004 34.99 35.02 34.57 34.81 2,157,110 -0.18(-0.51%)
May 19, 2004 35.20 35.39 34.96 34.99 2,819,615 +0.01(+0.02%)
May 18, 2004 35.04 35.14 34.89 34.98 2,551,923 +0.03(+0.09%)
May 17, 2004 34.94 35.08 34.85 34.95 2,853,474 -0.19(-0.53%)
May 14, 2004 35.20 35.51 35.12 35.14 3,080,204 -0.19(-0.54%)
May 13, 2004 34.85 35.55 34.74 35.33 4,453,281 +0.42(+1.21%)
May 12, 2004 33.88 35.01 33.83 34.90 3,356,966 +0.67(+1.97%)
May 11, 2004 34.15 34.57 34.08 34.23 3,710,816 +0.16(+0.47%)
May 10, 2004 33.95 34.92 33.85 34.07 4,989,876 -0.03(-0.08%)
May 07, 2004 34.86 35.02 34.01 34.10 4,332,661 -1.01(-2.86%)
May 06, 2004 35.47 35.56 35.03 35.10 1,867,198 -0.47(-1.32%)
May 05, 2004 35.93 36.07 35.46 35.57 2,386,107 +0.18(+0.50%)
May 04, 2004 35.36 35.90 35.24 35.39 2,103,602 +0.00(+0.00%)
May 03, 2004 35.51 35.56 35.08 35.39 2,777,746 -0.15(-0.41%)
Apr 30, 2004 35.70 36.14 35.42 35.54 2,481,032 -0.16(-0.44%)
Apr 29, 2004 35.89 36.27 35.49 35.70 1,864,326 -0.15(-0.42%)
Apr 28, 2004 36.10 36.38 35.79 35.85 1,628,073 -0.50(-1.37%)
Apr 27, 2004 36.66 36.69 36.21 36.35 2,026,362 -0.04(-0.11%)
Apr 26, 2004 36.45 36.70 36.29 36.39 1,874,604 -0.11(-0.31%)
Apr 23, 2004 36.41 36.72 36.06 36.50 1,849,059 +0.01(+0.04%)
Apr 22, 2004 36.04 36.92 35.94 36.49 2,965,781 +0.28(+0.79%)
Apr 21, 2004 35.94 36.39 35.75 36.20 4,310,441 +0.26(+0.74%)
Apr 20, 2004 36.14 36.39 35.92 35.94 2,888,541 -0.05(-0.15%)
Apr 19, 2004 36.10 36.19 35.88 35.99 2,064,302 -0.19(-0.53%)
Apr 16, 2004 35.64 36.43 35.59 36.18 4,597,633 +0.81(+2.28%)
Apr 15, 2004 35.88 35.93 35.01 35.37 4,706,161 -0.59(-1.64%)
Apr 14, 2004 36.31 36.33 35.22 35.96 4,359,264 -0.44(-1.20%)
Apr 13, 2004 37.61 37.71 36.16 36.40 3,739,837 -1.25(-3.32%)
Apr 12, 2004 37.27 37.68 37.25 37.65 2,703,681 +0.40(+1.07%)
Apr 08, 2004 36.85 37.28 36.61 37.25 3,695,549 +0.54(+1.48%)
Apr 07, 2004 36.42 36.84 36.29 36.71 5,676,566 +0.60(+1.67%)
Apr 06, 2004 35.57 36.19 35.57 36.11 1,923,578 +0.30(+0.83%)
Apr 05, 2004 36.07 36.07 35.56 35.81 3,486,504 -0.24(-0.68%)
Apr 02, 2004 36.72 36.75 35.71 36.06 2,675,264 -0.44(-1.21%)
Apr 01, 2004 36.56 36.65 36.35 36.50 2,487,985 -0.13(-0.36%)
Mar 31, 2004 36.62 36.70 36.41 36.63 2,600,443 +0.11(+0.29%)
Mar 30, 2004 36.43 36.55 36.24 36.53 3,179,663 -0.13(-0.34%)
Mar 29, 2004 36.73 36.91 36.45 36.65 1,980,563 -0.13(-0.34%)
Mar 26, 2004 37.08 37.11 36.66 36.78 2,141,843 -0.37(-1.00%)
Mar 25, 2004 36.98 37.37 36.83 37.15 2,223,315 +0.20(+0.54%)
Mar 24, 2004 36.80 37.27 36.78 36.95 3,275,192 +0.00(+0.00%)
Mar 23, 2004 37.33 37.35 36.88 36.95 2,762,782 -0.05(-0.14%)
Mar 22, 2004 37.28 37.33 36.49 37.00 3,271,564 +0.12(+0.32%)
Mar 19, 2004 37.49 37.58 36.80 36.88 4,097,617 -0.50(-1.33%)
Mar 18, 2004 37.13 37.58 37.08 37.38 3,071,739 +0.07(+0.19%)
Mar 17, 2004 36.78 37.57 36.53 37.31 3,342,001 +0.66(+1.79%)
Mar 16, 2004 36.74 36.93 36.22 36.65 3,524,595 +0.75(+2.10%)
Mar 15, 2004 36.35 36.43 35.24 35.90 3,131,294 -0.68(-1.86%)
Mar 12, 2004 36.32 36.87 36.18 36.58 2,798,756 +0.33(+0.91%)
Mar 11, 2004 36.30 36.82 36.12 36.25 5,048,675 -0.19(-0.51%)
Mar 10, 2004 36.90 36.92 36.31 36.43 3,298,469 -0.48(-1.31%)
Mar 09, 2004 36.89 37.17 36.67 36.92 2,356,783 -0.03(-0.07%)
Mar 08, 2004 37.56 37.58 36.92 36.94 2,322,321 -0.65(-1.72%)
Mar 05, 2004 37.45 38.06 37.34 37.59 3,413,043 +0.09(+0.25%)
Mar 04, 2004 37.31 37.53 37.14 37.50 2,230,873 +0.15(+0.41%)
Mar 03, 2004 36.92 37.55 36.88 37.35 2,769,886 +0.40(+1.07%)
Mar 02, 2004 37.21 37.27 36.88 36.95 2,409,385 -0.05(-0.13%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.