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 )

35.99 +1.77 (+5.17%)
Streaming Delayed Price Updated: 3:49 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, 2008 9.196 9.672 9.077 9.242 17,954,806 -0.18(-1.90%)
Jul 30, 2008 9.553 9.732 8.825 9.421 22,894,664 +0.04(+0.42%)
Jul 29, 2008 9.381 9.414 8.376 9.381 26,187,822 +0.82(+9.58%)
Jul 28, 2008 8.766 9.255 8.468 8.561 19,922,180 -0.52(-5.69%)
Jul 25, 2008 9.083 9.414 8.786 9.077 22,164,632 +0.09(+0.96%)
Jul 24, 2008 9.818 9.818 8.898 8.991 29,028,264 -0.70(-7.24%)
Jul 23, 2008 9.408 10.02 9.361 9.692 48,041,292 -0.20(-2.01%)
Jul 22, 2008 8.792 9.891 8.309 9.891 43,546,056 +1.03(+11.65%)
Jul 21, 2008 9.229 9.428 8.806 8.859 26,873,738 -0.09(-1.03%)
Jul 18, 2008 9.156 9.176 8.588 8.951 27,269,924 -0.15(-1.67%)
Jul 17, 2008 8.210 9.216 7.740 9.103 42,743,844 +1.07(+13.34%)
Jul 16, 2008 7.271 8.038 7.026 8.032 46,049,664 +1.12(+16.28%)
Jul 15, 2008 7.079 7.456 6.020 6.907 60,900,672 -0.48(-6.45%)
Jul 14, 2008 8.601 8.653 7.344 7.383 55,761,668 -0.87(-10.58%)
Jul 11, 2008 7.482 8.448 7.469 8.257 37,819,160 +0.42(+5.41%)
Jul 10, 2008 7.522 7.959 7.258 7.833 34,627,840 +0.49(+6.67%)
Jul 09, 2008 7.701 7.979 7.298 7.344 32,322,070 -0.34(-4.39%)
Jul 08, 2008 6.933 7.681 6.880 7.681 36,833,532 +0.86(+12.61%)
Jul 07, 2008 7.079 7.271 6.576 6.821 27,179,748 -0.17(-2.37%)
Jul 04, 2008 7.046 7.218 6.880 6.986 15,910,118 +0.00(+0.00%)
Jul 03, 2008 7.046 7.218 6.880 6.986 15,910,118 -0.06(-0.85%)
Jul 02, 2008 7.443 7.588 7.039 7.046 39,338,836 +0.03(+0.38%)
Jul 01, 2008 6.536 7.211 6.536 7.019 29,921,666 +0.28(+4.22%)
Jun 30, 2008 6.768 6.880 6.444 6.735 36,857,960 -0.03(-0.49%)
Jun 27, 2008 6.781 7.059 6.682 6.768 31,659,394 -0.05(-0.78%)
Jun 26, 2008 6.642 6.980 6.550 6.821 38,439,628 +0.01(+0.10%)
Jun 25, 2008 6.894 7.403 6.788 6.814 42,791,564 +0.09(+1.38%)
Jun 24, 2008 6.675 6.940 6.483 6.722 35,699,876 +0.07(+1.09%)
Jun 23, 2008 6.742 6.894 6.490 6.649 41,220,832 -0.04(-0.59%)
Jun 20, 2008 6.510 7.119 6.331 6.689 80,613,232 +0.24(+3.69%)
Jun 19, 2008 6.113 6.523 5.928 6.450 137,068,624 +0.32(+5.29%)
Jun 18, 2008 7.072 7.410 6.106 6.126 157,496,160 -2.30(-27.26%)
Jun 17, 2008 9.123 9.255 8.382 8.422 28,310,126 -0.55(-6.12%)
Jun 16, 2008 8.620 9.103 8.554 8.971 23,620,040 +0.26(+2.96%)
Jun 13, 2008 9.328 9.388 7.998 8.713 47,201,560 -1.01(-10.35%)
Jun 12, 2008 10.18 10.59 9.580 9.719 31,340,824 -0.43(-4.24%)
Jun 11, 2008 10.89 11.00 10.14 10.15 33,680,692 -0.72(-6.63%)
Jun 10, 2008 10.93 11.33 10.71 10.87 32,687,952 -0.23(-2.09%)
Jun 09, 2008 11.16 11.21 10.90 11.10 25,862,862 +0.03(+0.24%)
Jun 06, 2008 11.51 11.58 10.90 11.07 20,100,722 -0.54(-4.67%)
Jun 05, 2008 11.76 11.90 11.51 11.62 20,720,566 +0.09(+0.80%)
Jun 04, 2008 11.49 11.92 11.47 11.52 21,648,410 +0.05(+0.40%)
Jun 03, 2008 11.91 11.93 11.42 11.48 22,411,758 -0.42(-3.56%)
Jun 02, 2008 12.28 12.41 11.85 11.90 21,981,742 -0.47(-3.80%)
May 30, 2008 12.62 12.66 12.30 12.37 14,861,091 -0.34(-2.71%)
May 29, 2008 12.37 12.85 12.23 12.72 9,946,293 +0.24(+1.96%)
May 28, 2008 12.96 12.97 12.23 12.47 15,838,174 -0.46(-3.58%)
May 27, 2008 12.77 13.03 12.70 12.93 10,693,777 +0.19(+1.51%)
May 26, 2008 13.00 13.11 12.74 12.74 6,551,526 +0.00(+0.00%)
May 23, 2008 13.00 13.11 12.74 12.74 6,551,526 -0.41(-3.12%)
May 22, 2008 12.99 13.35 12.91 13.15 7,278,997 +0.11(+0.81%)
May 21, 2008 13.19 13.39 13.05 13.05 13,293,704 -0.18(-1.35%)
May 20, 2008 13.52 13.52 13.11 13.22 6,954,643 -0.32(-2.34%)
May 19, 2008 13.54 13.83 13.45 13.54 6,029,326 -0.01(-0.05%)
May 16, 2008 13.81 13.97 13.46 13.55 6,729,194 -0.42(-2.98%)
May 15, 2008 13.80 14.01 13.52 13.97 8,105,983 +0.11(+0.76%)
May 14, 2008 13.69 14.01 13.69 13.86 5,957,734 +0.15(+1.06%)
May 13, 2008 14.16 14.20 13.67 13.71 8,775,637 -0.35(-2.49%)
May 12, 2008 13.82 14.11 13.81 14.07 5,663,586 +0.32(+2.36%)
May 09, 2008 13.73 14.20 13.58 13.74 8,717,748 -0.09(-0.62%)
May 08, 2008 14.52 14.52 13.77 13.83 12,668,986 -0.63(-4.35%)
May 07, 2008 14.86 14.95 14.28 14.46 10,587,800 -0.40(-2.72%)
May 06, 2008 14.47 14.93 14.18 14.86 8,772,558 +0.18(+1.22%)
May 05, 2008 14.99 15.20 14.67 14.68 7,849,210 -0.30(-2.03%)
May 02, 2008 15.38 15.71 14.84 14.98 8,903,153 +0.03(+0.18%)
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.