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 )

36.25 +2.03 (+5.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jul 31, 2012 9.643 9.656 9.491 9.498 12,881,318 -0.14(-1.43%)
Jul 30, 2012 9.780 9.794 9.615 9.636 11,908,426 -0.15(-1.51%)
Jul 27, 2012 9.801 9.873 9.704 9.783 15,671,308 +0.07(+0.67%)
Jul 26, 2012 9.588 9.766 9.546 9.718 20,632,036 +0.27(+2.84%)
Jul 25, 2012 9.416 9.474 9.368 9.450 12,426,037 +0.04(+0.44%)
Jul 24, 2012 9.333 9.416 9.268 9.409 19,286,472 +0.12(+1.33%)
Jul 23, 2012 9.258 9.333 9.189 9.285 15,506,023 -0.09(-0.95%)
Jul 20, 2012 9.450 9.485 9.237 9.375 10,709,908 -0.11(-1.16%)
Jul 19, 2012 9.553 9.622 9.388 9.485 17,679,494 +0.02(+0.22%)
Jul 18, 2012 9.540 9.560 9.423 9.464 12,211,521 -0.10(-1.08%)
Jul 17, 2012 9.485 9.577 9.347 9.567 13,876,326 +0.19(+2.02%)
Jul 16, 2012 9.368 9.426 9.292 9.378 8,429,587 -0.03(-0.33%)
Jul 13, 2012 9.162 9.423 9.155 9.409 10,441,968 +0.24(+2.62%)
Jul 12, 2012 9.113 9.203 9.065 9.168 12,676,901 -0.05(-0.52%)
Jul 11, 2012 8.997 9.237 8.997 9.216 11,489,879 +0.21(+2.29%)
Jul 10, 2012 9.182 9.251 8.983 9.010 12,918,199 -0.14(-1.50%)
Jul 09, 2012 9.155 9.237 9.058 9.148 8,192,792 -0.05(-0.52%)
Jul 06, 2012 9.093 9.223 9.086 9.196 8,299,370 -0.03(-0.30%)
Jul 05, 2012 9.258 9.292 9.175 9.223 12,128,283 -0.05(-0.59%)
Jul 03, 2012 9.258 9.354 9.251 9.278 5,885,993 +0.00(+0.04%)
Jul 02, 2012 9.306 9.306 9.141 9.275 12,468,925 +0.07(+0.71%)
Jun 29, 2012 9.230 9.237 9.120 9.210 18,032,768 +0.26(+2.92%)
Jun 28, 2012 8.852 8.962 8.735 8.948 14,513,693 +0.03(+0.31%)
Jun 27, 2012 8.832 8.945 8.763 8.921 12,284,397 +0.13(+1.49%)
Jun 26, 2012 8.743 8.866 8.667 8.790 14,256,423 +0.10(+1.18%)
Jun 25, 2012 8.900 8.941 8.667 8.688 18,436,556 -0.37(-4.11%)
Jun 22, 2012 8.941 9.108 8.913 9.060 19,766,708 +0.15(+1.73%)
Jun 21, 2012 9.002 9.050 8.845 8.906 25,635,724 -0.05(-0.61%)
Jun 20, 2012 8.988 9.023 8.845 8.961 15,051,077 -0.01(-0.08%)
Jun 19, 2012 8.920 9.029 8.879 8.968 15,536,468 +0.12(+1.39%)
Jun 18, 2012 8.961 9.002 8.811 8.845 16,117,147 -0.16(-1.75%)
Jun 15, 2012 8.920 9.009 8.845 9.002 15,216,178 +0.10(+1.07%)
Jun 14, 2012 8.756 8.941 8.729 8.906 18,361,454 +0.18(+2.07%)
Jun 13, 2012 8.756 8.913 8.674 8.725 14,201,132 -0.06(-0.66%)
Jun 12, 2012 8.695 8.790 8.565 8.784 14,064,507 +0.10(+1.18%)
Jun 11, 2012 8.920 8.961 8.661 8.681 16,750,694 -0.15(-1.70%)
Jun 08, 2012 8.702 8.845 8.510 8.831 15,786,162 +0.13(+1.49%)
Jun 07, 2012 8.790 8.818 8.654 8.702 16,739,501 +0.05(+0.59%)
Jun 06, 2012 8.483 8.654 8.401 8.650 17,639,422 +0.30(+3.56%)
Jun 05, 2012 8.230 8.456 8.223 8.353 23,729,108 +0.10(+1.16%)
Jun 04, 2012 8.565 8.579 8.230 8.258 26,115,566 -0.29(-3.43%)
Jun 01, 2012 8.947 8.968 8.521 8.551 31,070,962 -0.57(-6.22%)
May 31, 2012 9.105 9.193 8.927 9.118 25,090,334 +0.08(+0.91%)
May 30, 2012 9.187 9.187 9.002 9.036 16,464,728 -0.20(-2.15%)
May 29, 2012 9.309 9.330 9.125 9.234 18,243,332 +0.00(+0.00%)
May 25, 2012 9.289 9.323 9.187 9.234 9,498,217 -0.03(-0.37%)
May 24, 2012 9.309 9.337 9.132 9.268 13,405,780 -0.01(-0.15%)
May 23, 2012 9.050 9.282 9.002 9.282 29,374,814 +0.10(+1.04%)
May 22, 2012 9.166 9.316 9.111 9.187 16,485,895 +0.05(+0.52%)
May 21, 2012 9.125 9.227 9.057 9.139 12,125,000 +0.02(+0.26%)
May 18, 2012 9.118 9.173 9.050 9.115 19,349,694 +0.04(+0.41%)
May 17, 2012 9.262 9.275 9.077 9.077 20,614,124 -0.18(-1.92%)
May 16, 2012 9.350 9.453 9.248 9.255 13,921,274 -0.02(-0.22%)
May 15, 2012 9.405 9.494 9.248 9.275 16,988,478 -0.12(-1.31%)
May 14, 2012 9.487 9.589 9.391 9.398 12,257,364 -0.21(-2.20%)
May 11, 2012 9.562 9.723 9.460 9.610 15,055,354 -0.08(-0.85%)
May 10, 2012 9.678 9.788 9.644 9.692 13,492,242 +0.14(+1.43%)
May 09, 2012 9.583 9.651 9.473 9.555 11,628,153 -0.15(-1.55%)
May 08, 2012 9.740 9.794 9.603 9.706 15,724,854 -0.12(-1.25%)
May 07, 2012 9.549 9.870 9.542 9.829 19,086,288 +0.27(+2.86%)
May 04, 2012 9.842 9.883 9.344 9.555 15,199,420 -0.31(-3.18%)
May 03, 2012 9.835 9.911 9.801 9.870 18,777,982 +0.03(+0.35%)
May 02, 2012 9.781 9.876 9.692 9.835 12,187,305 +0.00(+0.00%)
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.