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 +0.30 (+0.83%)
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 (%)
Jul 29, 2011 8.418 8.552 8.317 8.471 13,708,637 -0.01(-0.16%)
Jul 28, 2011 8.512 8.619 8.451 8.485 13,436,478 -0.02(-0.24%)
Jul 27, 2011 8.585 8.649 8.485 8.505 20,787,074 -0.15(-1.70%)
Jul 26, 2011 8.679 8.733 8.599 8.652 12,325,628 -0.05(-0.62%)
Jul 25, 2011 8.505 8.759 8.471 8.706 23,910,544 +0.13(+1.48%)
Jul 22, 2011 8.532 8.612 8.384 8.579 16,185,468 +0.03(+0.39%)
Jul 21, 2011 8.478 8.612 8.405 8.545 30,655,936 +0.29(+3.49%)
Jul 20, 2011 8.190 8.338 8.157 8.257 28,538,314 +0.09(+1.07%)
Jul 19, 2011 8.056 8.217 8.006 8.170 23,001,888 +0.14(+1.75%)
Jul 18, 2011 8.043 8.056 7.842 8.029 31,056,240 -0.04(-0.50%)
Jul 15, 2011 8.083 8.103 7.902 8.070 25,884,410 +0.02(+0.25%)
Jul 14, 2011 8.204 8.230 7.996 8.050 28,997,614 -0.10(-1.23%)
Jul 13, 2011 8.117 8.358 8.103 8.150 30,086,518 +0.10(+1.25%)
Jul 12, 2011 8.177 8.210 8.023 8.050 15,274,204 -0.10(-1.23%)
Jul 11, 2011 8.284 8.311 8.117 8.150 18,800,608 -0.26(-3.11%)
Jul 08, 2011 8.518 8.538 8.358 8.411 20,032,764 -0.23(-2.64%)
Jul 07, 2011 8.552 8.766 8.545 8.639 15,495,558 +0.17(+1.98%)
Jul 06, 2011 8.592 8.599 8.378 8.471 15,795,786 -0.17(-2.01%)
Jul 05, 2011 8.679 8.699 8.478 8.646 13,731,713 -0.04(-0.46%)
Jul 01, 2011 8.532 8.733 8.518 8.686 15,003,315 +0.15(+1.73%)
Jun 30, 2011 8.538 8.605 8.394 8.538 14,425,399 +0.03(+0.31%)
Jun 29, 2011 8.351 8.525 8.267 8.512 17,298,858 +0.24(+2.87%)
Jun 28, 2011 8.191 8.297 8.117 8.274 17,064,778 +0.09(+1.10%)
Jun 27, 2011 8.104 8.297 8.071 8.184 10,270,908 +0.07(+0.82%)
Jun 24, 2011 8.151 8.157 8.054 8.117 19,636,030 +0.06(+0.74%)
Jun 23, 2011 8.157 8.217 8.011 8.057 35,456,300 -0.21(-2.54%)
Jun 22, 2011 8.404 8.454 8.257 8.267 15,244,402 -0.18(-2.09%)
Jun 21, 2011 8.404 8.464 8.311 8.444 16,003,375 +0.08(+1.00%)
Jun 20, 2011 8.324 8.411 8.257 8.361 13,297,419 -0.00(-0.04%)
Jun 17, 2011 8.277 8.424 8.184 8.364 34,368,524 +0.18(+2.20%)
Jun 16, 2011 8.197 8.261 8.031 8.184 22,009,090 -0.03(-0.32%)
Jun 15, 2011 8.197 8.277 8.071 8.211 18,468,802 -0.10(-1.16%)
Jun 14, 2011 8.277 8.397 8.191 8.307 23,271,036 +0.12(+1.51%)
Jun 13, 2011 8.177 8.204 7.997 8.184 21,605,070 +0.02(+0.29%)
Jun 10, 2011 8.184 8.251 7.917 8.161 25,736,132 -0.06(-0.69%)
Jun 09, 2011 8.191 8.271 8.164 8.217 22,607,826 +0.03(+0.33%)
Jun 08, 2011 8.164 8.357 8.151 8.191 20,326,104 -0.01(-0.08%)
Jun 07, 2011 8.151 8.324 8.137 8.197 17,481,856 +0.11(+1.32%)
Jun 06, 2011 8.164 8.271 8.024 8.091 20,152,880 -0.17(-2.02%)
Jun 03, 2011 8.171 8.397 8.144 8.257 20,651,300 -0.06(-0.72%)
May 24, 2011 8.284 8.357 8.164 8.317 16,907,334 +0.06(+0.73%)
May 23, 2011 8.377 8.464 8.251 8.257 17,073,868 -0.22(-2.59%)
May 20, 2011 8.637 8.670 8.464 8.477 16,280,115 -0.19(-2.15%)
May 19, 2011 8.657 8.704 8.564 8.664 12,696,547 +0.07(+0.78%)
May 18, 2011 8.511 8.610 8.511 8.597 13,535,200 +0.07(+0.86%)
May 17, 2011 8.284 8.544 8.284 8.524 19,975,808 +0.21(+2.57%)
May 16, 2011 8.297 8.560 8.276 8.311 22,803,184 -0.01(-0.16%)
May 13, 2011 8.457 8.523 8.291 8.324 21,370,750 -0.15(-1.73%)
May 12, 2011 8.590 8.590 8.377 8.471 40,478,376 -0.07(-0.86%)
May 11, 2011 8.617 8.664 8.511 8.544 16,989,612 -0.11(-1.23%)
May 10, 2011 8.550 8.664 8.540 8.650 16,189,135 +0.12(+1.41%)
May 09, 2011 8.650 8.650 8.497 8.530 17,289,002 -0.13(-1.46%)
May 06, 2011 8.624 8.690 8.564 8.657 24,388,794 +0.11(+1.33%)
May 05, 2011 8.710 8.764 8.491 8.544 27,749,374 -0.22(-2.51%)
May 04, 2011 8.937 8.970 8.734 8.764 23,176,272 -0.17(-1.87%)
May 03, 2011 8.690 8.944 8.604 8.930 36,419,972 +0.23(+2.68%)
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.