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 )

36.90 +0.08 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2010 8.395 8.415 8.134 8.230 46,803,008 +0.12(+1.47%)
Jan 28, 2010 8.263 8.395 8.058 8.111 49,167,864 +0.05(+0.66%)
Jan 27, 2010 7.807 8.177 7.727 8.058 36,649,532 +0.31(+4.01%)
Jan 26, 2010 8.177 8.382 7.701 7.747 54,103,448 -0.52(-6.24%)
Jan 25, 2010 8.104 8.515 8.005 8.263 49,783,056 +0.26(+3.22%)
Jan 22, 2010 7.906 8.409 7.734 8.005 59,512,688 +0.05(+0.67%)
Jan 21, 2010 8.071 8.329 7.906 7.952 100,648,136 +0.47(+6.28%)
Jan 20, 2010 7.416 7.721 7.410 7.482 38,441,912 -0.05(-0.70%)
Jan 19, 2010 7.436 7.549 7.377 7.535 26,100,248 +0.02(+0.26%)
Jan 15, 2010 7.734 7.516 7.516 7.516 38,458,112 -0.27(-3.48%)
Jan 14, 2010 7.562 7.906 7.549 7.787 40,068,840 +0.17(+2.17%)
Jan 13, 2010 7.291 7.721 7.072 7.621 40,337,160 +0.35(+4.82%)
Jan 12, 2010 7.357 7.463 7.251 7.271 17,153,398 -0.14(-1.87%)
Jan 11, 2010 7.449 7.469 7.277 7.410 23,053,466 +0.07(+0.99%)
Jan 08, 2010 7.277 7.516 7.251 7.337 30,175,202 +0.01(+0.09%)
Jan 07, 2010 6.880 7.476 6.854 7.330 52,522,312 +0.42(+6.03%)
Jan 06, 2010 6.814 6.947 6.781 6.914 19,862,422 +0.04(+0.58%)
Jan 05, 2010 6.589 6.880 6.569 6.874 19,197,524 +0.18(+2.67%)
Jan 04, 2010 6.536 6.761 6.490 6.695 23,321,482 +0.24(+3.79%)
Dec 31, 2009 6.483 6.450 6.450 6.450 6,110,376 -0.03(-0.41%)
Dec 30, 2009 6.543 6.576 6.450 6.477 8,528,055 -0.09(-1.31%)
Dec 29, 2009 6.642 6.642 6.510 6.563 10,501,779 -0.03(-0.50%)
Dec 28, 2009 6.748 6.748 6.537 6.596 10,345,385 -0.17(-2.54%)
Dec 24, 2009 6.616 6.768 6.576 6.768 8,252,208 +0.20(+3.02%)
Dec 23, 2009 6.781 6.788 6.523 6.569 13,238,340 -0.18(-2.65%)
Dec 22, 2009 6.735 6.814 6.649 6.748 15,631,357 +0.01(+0.20%)
Dec 21, 2009 6.616 6.735 6.503 6.735 23,340,778 +0.24(+3.67%)
Dec 18, 2009 6.371 6.517 6.239 6.497 24,006,318 +0.18(+2.83%)
Dec 17, 2009 6.298 6.517 6.292 6.318 16,461,050 -0.05(-0.73%)
Dec 16, 2009 6.530 6.556 6.351 6.364 23,802,148 -0.12(-1.84%)
Dec 15, 2009 6.708 6.775 6.404 6.483 30,434,400 -0.35(-5.13%)
Dec 14, 2009 6.781 6.854 6.616 6.834 24,582,642 +0.10(+1.47%)
Dec 11, 2009 6.735 6.808 6.649 6.735 16,881,014 +0.07(+0.99%)
Dec 10, 2009 6.834 6.897 6.655 6.669 15,948,991 -0.14(-2.04%)
Dec 09, 2009 6.761 6.914 6.748 6.808 16,261,092 +0.07(+0.98%)
Dec 08, 2009 6.748 6.880 6.722 6.742 16,507,546 -0.07(-1.07%)
Dec 07, 2009 6.801 6.953 6.761 6.814 30,047,116 -0.09(-1.34%)
Dec 04, 2009 6.973 7.092 6.768 6.907 29,059,814 +0.08(+1.16%)
Dec 03, 2009 7.112 7.205 6.827 6.827 32,942,686 -0.13(-1.81%)
Dec 02, 2009 6.834 7.013 6.801 6.953 29,808,442 +0.22(+3.24%)
Dec 01, 2009 6.781 6.834 6.682 6.735 30,134,268 +0.07(+0.99%)
Nov 30, 2009 6.431 6.669 6.411 6.669 32,240,216 +0.34(+5.33%)
Nov 27, 2009 6.378 6.543 6.325 6.331 9,272,103 -0.24(-3.72%)
Nov 25, 2009 6.669 6.682 6.536 6.576 9,881,013 -0.05(-0.70%)
Nov 24, 2009 6.689 6.728 6.440 6.622 29,581,168 -0.11(-1.57%)
Nov 23, 2009 6.642 6.728 6.589 6.728 28,376,820 +0.13(+2.01%)
Nov 20, 2009 6.609 6.682 6.523 6.596 27,216,382 -0.05(-0.80%)
Nov 19, 2009 6.622 6.708 6.517 6.649 32,721,570 -0.07(-1.08%)
Nov 18, 2009 6.550 6.742 6.503 6.722 36,763,344 +0.17(+2.63%)
Nov 17, 2009 6.444 6.563 6.391 6.550 14,121,550 +0.09(+1.43%)
Nov 16, 2009 6.497 6.695 6.444 6.457 21,903,452 +0.01(+0.21%)
Nov 13, 2009 6.437 6.517 6.331 6.444 22,439,354 +0.13(+2.10%)
Nov 12, 2009 6.417 6.510 6.298 6.311 23,282,390 -0.13(-1.95%)
Nov 11, 2009 6.331 6.517 6.232 6.437 22,098,194 +0.21(+3.29%)
Nov 10, 2009 6.371 6.497 6.153 6.232 32,707,120 -0.21(-3.19%)
Nov 09, 2009 6.159 6.450 6.100 6.437 32,419,596 +0.37(+6.11%)
Nov 06, 2009 5.934 6.113 5.895 6.067 20,173,974 -0.03(-0.54%)
Nov 05, 2009 6.007 6.120 5.868 6.100 30,332,782 +0.23(+3.95%)
Nov 04, 2009 6.093 6.232 5.835 5.868 24,058,828 -0.13(-2.21%)
Nov 03, 2009 5.967 6.080 5.885 6.001 22,288,940 -0.10(-1.63%)
Nov 02, 2009 5.961 6.199 5.829 6.100 31,292,200 +0.19(+3.13%)
Oct 30, 2009 6.100 6.139 5.842 5.915 30,201,698 -0.22(-3.56%)
Oct 29, 2009 6.146 6.345 5.994 6.133 33,168,836 +0.28(+4.86%)
Oct 28, 2009 6.087 6.113 5.795 5.848 29,918,524 -0.22(-3.60%)
Oct 27, 2009 6.364 6.411 5.994 6.067 32,559,556 -0.23(-3.68%)
Oct 26, 2009 6.616 6.642 6.153 6.298 50,967,200 -0.54(-7.93%)
Oct 23, 2009 6.900 7.221 6.788 6.841 30,023,878 -0.30(-4.26%)
Oct 22, 2009 6.636 7.205 6.629 7.145 50,827,236 +0.46(+6.82%)
Oct 21, 2009 6.940 7.198 6.642 6.689 45,028,420 -0.31(-4.44%)
Oct 20, 2009 6.947 7.059 6.609 7.000 41,645,152 +0.29(+4.34%)
Oct 19, 2009 6.682 6.728 6.464 6.708 23,478,358 +0.11(+1.60%)
Oct 16, 2009 6.768 6.854 6.569 6.603 33,281,790 -0.38(-5.40%)
Oct 15, 2009 6.781 6.980 6.689 6.980 20,706,086 +0.13(+1.93%)
Oct 14, 2009 6.867 6.880 6.715 6.847 23,318,302 +0.13(+1.87%)
Oct 13, 2009 6.768 6.867 6.603 6.722 26,961,286 -0.02(-0.29%)
Oct 12, 2009 6.768 6.814 6.708 6.742 19,403,324 -0.03(-0.49%)
Oct 09, 2009 6.702 6.781 6.669 6.775 15,419,270 +0.07(+1.09%)
Oct 08, 2009 6.669 6.794 6.636 6.702 32,887,214 -0.01(-0.20%)
Oct 07, 2009 6.470 6.722 6.417 6.715 22,249,880 +0.19(+2.84%)
Oct 06, 2009 6.384 6.556 6.345 6.530 33,855,272 +0.26(+4.11%)
Oct 05, 2009 6.259 6.378 6.173 6.272 24,330,876 +0.08(+1.28%)
Oct 02, 2009 6.014 6.351 5.987 6.192 27,714,840 -0.05(-0.87%)
Oct 01, 2009 6.596 6.662 6.219 6.247 41,569,796 -0.45(-6.79%)
Sep 30, 2009 6.636 6.728 6.464 6.702 36,933,316 +0.13(+1.91%)
Sep 29, 2009 6.550 6.702 6.483 6.576 28,346,560 +0.07(+1.12%)
Sep 28, 2009 6.378 6.523 6.318 6.503 20,587,162 +0.16(+2.50%)
Sep 25, 2009 6.265 6.397 6.239 6.345 19,179,516 +0.03(+0.52%)
Sep 24, 2009 6.563 6.616 6.252 6.311 29,611,118 -0.21(-3.15%)
Sep 23, 2009 6.715 6.722 6.490 6.517 32,660,200 -0.23(-3.43%)
Sep 22, 2009 6.788 6.841 6.669 6.748 20,554,474 +0.01(+0.20%)
Sep 21, 2009 6.682 6.781 6.616 6.735 18,729,906 -0.04(-0.59%)
Sep 18, 2009 6.788 6.814 6.669 6.775 34,127,960 +0.06(+0.89%)
Sep 17, 2009 6.814 6.920 6.523 6.715 31,459,110 -0.14(-2.03%)
Sep 16, 2009 6.708 7.013 6.616 6.854 71,295,424 +0.04(+0.58%)
Sep 15, 2009 6.563 6.874 6.457 6.814 38,394,720 +0.30(+4.57%)
Sep 14, 2009 6.305 6.576 6.298 6.517 39,491,492 +0.05(+0.72%)
Sep 11, 2009 6.920 6.920 6.371 6.470 62,756,904 -0.43(-6.23%)
Sep 10, 2009 6.960 6.960 6.788 6.900 18,936,816 -0.08(-1.14%)
Sep 09, 2009 6.953 7.000 6.781 6.980 22,167,288 +0.01(+0.19%)
Sep 08, 2009 7.132 7.138 6.847 6.966 15,978,877 +0.01(+0.09%)
Sep 04, 2009 6.867 6.973 6.735 6.960 15,532,289 +0.09(+1.35%)
Sep 03, 2009 6.748 6.867 6.616 6.867 19,946,680 +0.31(+4.66%)
Sep 02, 2009 6.616 6.715 6.450 6.562 29,451,998 -0.23(-3.33%)
Sep 01, 2009 7.112 7.284 6.728 6.788 40,206,408 -0.45(-6.22%)
Aug 31, 2009 6.960 7.277 6.907 7.238 30,006,792 +0.08(+1.11%)
Aug 28, 2009 7.105 7.198 6.960 7.158 25,924,708 +0.16(+2.27%)
Aug 27, 2009 7.052 7.079 6.867 7.000 25,512,478 -0.11(-1.49%)
Aug 26, 2009 7.013 7.191 6.947 7.105 27,274,724 +0.00(+0.00%)
Aug 25, 2009 7.079 7.178 6.980 7.105 30,853,356 +0.15(+2.09%)
Aug 24, 2009 7.324 7.410 6.874 6.960 37,886,420 -0.26(-3.57%)
Aug 21, 2009 7.033 7.244 6.947 7.217 31,207,600 +0.33(+4.79%)
Aug 20, 2009 6.715 6.973 6.689 6.887 25,911,766 +0.20(+2.97%)
Aug 19, 2009 6.550 6.742 6.536 6.689 23,499,342 -0.05(-0.79%)
Aug 18, 2009 6.583 6.834 6.490 6.742 29,601,268 +0.28(+4.41%)
Aug 17, 2009 6.555 6.742 6.305 6.457 31,318,496 -0.51(-7.31%)
Aug 14, 2009 7.105 7.165 6.755 6.966 40,687,112 -0.21(-2.86%)
Aug 13, 2009 6.854 7.224 6.742 7.172 49,740,124 +0.40(+5.86%)
Aug 12, 2009 6.397 6.834 6.397 6.775 51,153,492 +0.30(+4.60%)
Aug 11, 2009 6.411 6.517 6.186 6.477 44,306,672 +0.04(+0.62%)
Aug 10, 2009 6.351 6.517 6.305 6.437 31,486,094 +0.01(+0.21%)
Aug 07, 2009 6.417 6.596 6.285 6.424 47,161,784 +0.20(+3.19%)
Aug 06, 2009 6.675 6.682 6.173 6.225 55,561,796 -0.38(-5.81%)
Aug 05, 2009 6.808 6.960 6.556 6.609 60,331,672 -0.02(-0.31%)
Aug 04, 2009 6.305 6.768 6.179 6.630 59,419,160 +0.26(+4.06%)
Aug 03, 2009 6.543 6.583 6.199 6.371 40,774,448 +0.09(+1.37%)
Jul 31, 2009 6.139 6.292 6.120 6.285 49,611,652 +0.07(+1.06%)
Jul 30, 2009 6.040 6.252 5.991 6.219 52,214,016 +0.33(+5.62%)
Jul 29, 2009 5.762 6.014 5.663 5.888 60,134,556 +0.22(+3.97%)
Jul 28, 2009 5.643 5.802 5.504 5.663 31,019,120 -0.08(-1.38%)
Jul 27, 2009 5.564 5.855 5.484 5.743 39,257,176 +0.13(+2.23%)
Jul 24, 2009 5.299 5.716 5.246 5.617 46,978,404 +0.32(+6.00%)
Jul 23, 2009 5.266 5.478 5.140 5.299 106,515,592 +0.66(+14.27%)
Jul 22, 2009 4.406 4.770 4.360 4.638 44,529,392 +0.16(+3.55%)
Jul 21, 2009 4.744 4.744 4.439 4.479 39,669,656 -0.25(-5.31%)
Jul 20, 2009 4.691 4.823 4.631 4.730 24,388,248 +0.09(+2.00%)
Jul 17, 2009 4.882 4.955 4.631 4.638 33,925,364 -0.24(-4.88%)
Jul 16, 2009 4.849 4.929 4.763 4.876 25,251,386 -0.06(-1.21%)
Jul 15, 2009 4.704 4.942 4.684 4.935 38,626,116 +0.26(+5.67%)
Jul 14, 2009 4.750 4.763 4.538 4.671 29,895,754 -0.07(-1.40%)
Jul 13, 2009 4.565 4.757 4.399 4.737 36,925,980 +0.41(+9.48%)
Jul 10, 2009 4.426 4.466 4.274 4.327 31,466,656 -0.15(-3.25%)
Jul 09, 2009 4.452 4.691 4.399 4.472 37,497,364 +0.12(+2.74%)
Jul 08, 2009 4.611 4.628 4.188 4.353 62,485,228 -0.15(-3.38%)
Jul 07, 2009 4.492 4.631 4.433 4.505 21,965,548 -0.01(-0.15%)
Jul 06, 2009 4.466 4.585 4.373 4.512 25,416,246 -0.04(-0.87%)
Jul 02, 2009 4.611 4.638 4.545 4.552 19,911,210 -0.19(-3.91%)
Jul 01, 2009 4.750 4.790 4.638 4.737 28,975,000 +0.04(+0.85%)
Jun 30, 2009 4.651 4.724 4.499 4.697 37,413,428 +0.02(+0.42%)
Jun 29, 2009 4.697 4.744 4.499 4.677 30,194,186 +0.08(+1.73%)
Jun 26, 2009 4.578 4.638 4.472 4.598 29,707,748 -0.01(-0.14%)
Jun 25, 2009 4.446 4.605 4.393 4.605 26,129,604 +0.12(+2.65%)
Jun 24, 2009 4.538 4.611 4.386 4.486 36,346,088 +0.03(+0.74%)
Jun 23, 2009 4.499 4.664 4.175 4.452 61,846,852 -0.01(-0.30%)
Jun 22, 2009 4.744 4.830 4.433 4.466 39,264,108 -0.39(-8.04%)
Jun 19, 2009 4.863 4.935 4.631 4.856 102,930,712 +0.07(+1.38%)
Jun 18, 2009 4.545 4.863 4.399 4.790 47,730,952 +0.28(+6.31%)
Jun 17, 2009 4.697 4.724 4.208 4.505 58,470,912 -0.24(-5.15%)
Jun 16, 2009 5.088 5.101 4.677 4.750 52,109,596 -0.26(-5.15%)
Jun 15, 2009 5.207 5.213 4.968 5.008 31,854,944 -0.30(-5.73%)
Jun 12, 2009 5.127 5.312 5.121 5.312 34,199,128 +0.17(+3.35%)
Jun 11, 2009 4.962 5.286 4.949 5.140 69,895,008 +0.28(+5.86%)
Jun 10, 2009 4.823 4.942 4.671 4.856 49,939,480 +0.11(+2.37%)
Jun 09, 2009 4.856 4.863 4.730 4.744 38,191,700 -0.05(-1.10%)
Jun 08, 2009 4.889 4.896 4.585 4.796 47,145,404 +0.08(+1.68%)
Jun 05, 2009 4.803 4.902 4.591 4.717 76,466,672 +0.09(+1.86%)
Jun 04, 2009 4.532 4.810 4.446 4.631 163,180,992 +0.32(+7.36%)
Jun 03, 2009 4.380 4.512 4.267 4.314 32,492,134 -0.13(-2.98%)
Jun 02, 2009 4.591 4.591 4.347 4.446 51,624,800 -0.19(-4.00%)
Jun 01, 2009 4.664 4.677 4.466 4.631 49,153,860 +0.07(+1.45%)
May 29, 2009 4.512 4.565 4.314 4.565 26,707,476 +0.11(+2.37%)
May 28, 2009 4.492 4.505 4.175 4.459 42,591,416 +0.01(+0.15%)
May 27, 2009 4.631 4.664 4.439 4.452 38,232,072 -0.19(-3.99%)
May 26, 2009 4.446 4.664 4.446 4.638 52,950,972 +0.08(+1.74%)
May 22, 2009 4.790 4.830 4.472 4.558 40,566,864 -0.04(-0.86%)
May 21, 2009 4.730 4.763 4.446 4.598 85,319,232 -0.50(-9.86%)
May 20, 2009 5.359 5.537 5.101 5.101 60,582,068 -0.07(-1.28%)
May 19, 2009 5.359 5.458 5.101 5.167 48,039,772 -0.12(-2.25%)
May 18, 2009 4.863 5.293 4.830 5.286 55,520,132 +0.59(+12.54%)
May 15, 2009 4.995 5.160 4.631 4.697 51,559,960 -0.28(-5.59%)
May 14, 2009 4.605 5.054 4.380 4.975 75,948,024 +0.33(+7.12%)
May 13, 2009 5.127 5.134 4.611 4.644 88,061,552 -0.80(-14.70%)
May 12, 2009 5.709 5.743 5.167 5.445 110,479,464 -0.08(-1.44%)
May 11, 2009 5.733 6.053 5.299 5.524 155,256,352 -0.09(-1.65%)
May 08, 2009 4.710 5.756 4.631 5.617 300,085,088 +2.08(+58.69%)
May 07, 2009 4.300 4.433 3.361 3.539 164,094,400 +0.05(+1.36%)
May 06, 2009 3.242 3.639 3.162 3.492 119,928,616 +0.47(+15.49%)
May 05, 2009 3.076 3.248 2.944 3.023 77,185,528 -0.17(-5.38%)
May 04, 2009 2.613 3.262 2.593 3.195 97,598,776 +0.65(+25.45%)
May 01, 2009 2.679 2.726 2.488 2.547 43,285,544 -0.17(-6.10%)
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.