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 )

37.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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%)
May 01, 2012 9.726 9.938 9.706 9.835 11,371,096 +0.12(+1.23%)
Apr 30, 2012 9.767 9.825 9.630 9.716 15,807,525 -0.11(-1.15%)
Apr 27, 2012 9.842 9.870 9.753 9.829 12,837,762 +0.01(+0.14%)
Apr 26, 2012 9.740 9.856 9.733 9.815 13,782,830 +0.04(+0.42%)
Apr 25, 2012 9.692 9.835 9.562 9.774 19,816,102 +0.25(+2.58%)
Apr 24, 2012 9.432 9.535 9.426 9.528 20,712,688 +0.10(+1.01%)
Apr 23, 2012 9.337 9.460 9.262 9.432 19,097,698 -0.10(-1.00%)
Apr 20, 2012 9.467 9.535 9.364 9.528 25,514,414 +0.15(+1.64%)
Apr 19, 2012 9.767 9.794 9.296 9.374 33,186,344 -0.30(-3.07%)
Apr 18, 2012 9.733 9.873 9.651 9.671 18,010,774 -0.14(-1.39%)
Apr 17, 2012 9.774 9.880 9.699 9.808 19,634,096 +0.17(+1.77%)
Apr 16, 2012 9.671 9.726 9.467 9.637 14,420,044 +0.06(+0.64%)
Apr 13, 2012 9.829 9.849 9.562 9.576 15,526,534 -0.31(-3.14%)
Apr 12, 2012 9.733 9.904 9.719 9.887 10,487,650 +0.15(+1.54%)
Apr 11, 2012 9.637 9.740 9.549 9.736 11,899,539 +0.24(+2.55%)
Apr 10, 2012 9.801 9.832 9.494 9.494 22,347,298 -0.28(-2.87%)
Apr 09, 2012 9.753 9.897 9.733 9.774 16,519,827 -0.21(-2.12%)
Apr 05, 2012 9.822 10.01 9.801 9.986 20,280,638 +0.10(+1.00%)
Apr 04, 2012 9.842 9.951 9.747 9.887 19,026,712 -0.07(-0.72%)
Apr 03, 2012 10.02 10.02 9.815 9.958 28,618,710 +0.10(+0.97%)
Apr 02, 2012 9.508 9.911 9.508 9.863 23,452,580 +0.27(+2.81%)
Mar 30, 2012 9.685 9.712 9.528 9.593 13,289,963 +0.01(+0.11%)
Mar 29, 2012 9.603 9.678 9.508 9.583 23,126,830 -0.05(-0.50%)
Mar 28, 2012 9.542 9.719 9.542 9.630 26,416,694 +0.12(+1.29%)
Mar 27, 2012 9.711 9.732 9.501 9.508 18,199,512 -0.20(-2.10%)
Mar 26, 2012 9.643 9.718 9.569 9.711 16,504,819 +0.11(+1.17%)
Mar 23, 2012 9.569 9.623 9.433 9.599 18,733,236 +0.03(+0.36%)
Mar 22, 2012 9.623 9.623 9.477 9.565 27,769,710 -0.11(-1.09%)
Mar 21, 2012 9.901 9.956 9.664 9.671 20,859,502 -0.18(-1.79%)
Mar 20, 2012 9.800 9.888 9.691 9.847 18,242,456 +0.00(+0.00%)
Mar 19, 2012 9.759 10.00 9.671 9.847 22,466,050 +0.12(+1.19%)
Mar 16, 2012 9.915 9.915 9.657 9.732 20,854,040 -0.10(-0.97%)
Mar 15, 2012 9.766 9.996 9.623 9.827 26,877,442 +0.13(+1.33%)
Mar 14, 2012 9.440 9.772 9.345 9.698 37,828,240 +0.08(+0.85%)
Mar 13, 2012 9.304 9.657 9.270 9.616 19,547,114 +0.39(+4.27%)
Mar 12, 2012 9.317 9.324 9.100 9.222 12,411,995 -0.12(-1.31%)
Mar 09, 2012 9.161 9.379 9.100 9.345 12,858,032 +0.19(+2.11%)
Mar 08, 2012 9.120 9.209 9.012 9.151 12,685,353 +0.12(+1.32%)
Mar 07, 2012 8.808 9.090 8.788 9.032 22,659,422 +0.25(+2.82%)
Mar 06, 2012 8.971 8.978 8.747 8.784 19,516,892 -0.25(-2.82%)
Mar 05, 2012 9.209 9.236 8.988 9.039 14,328,999 -0.20(-2.20%)
Mar 02, 2012 9.331 9.358 9.222 9.243 13,567,422 -0.07(-0.80%)
Mar 01, 2012 9.277 9.372 9.229 9.317 19,736,744 +0.07(+0.81%)
Feb 29, 2012 9.277 9.372 9.133 9.243 17,975,002 -0.01(-0.07%)
Feb 28, 2012 9.256 9.277 9.148 9.249 20,098,678 +0.03(+0.29%)
Feb 27, 2012 9.182 9.256 9.107 9.222 19,202,746 -0.01(-0.15%)
Feb 24, 2012 9.385 9.453 9.182 9.236 16,719,253 -0.14(-1.52%)
Feb 23, 2012 9.249 9.385 9.182 9.379 12,778,393 +0.15(+1.62%)
Feb 22, 2012 9.426 9.446 9.202 9.229 12,762,799 -0.22(-2.30%)
Feb 21, 2012 9.406 9.575 9.351 9.446 18,619,872 +0.07(+0.80%)
Feb 17, 2012 9.324 9.406 9.236 9.372 15,190,149 +0.12(+1.25%)
Feb 16, 2012 9.086 9.263 9.039 9.256 14,221,881 +0.18(+2.02%)
Feb 15, 2012 9.059 9.199 9.025 9.073 17,471,258 +0.04(+0.45%)
Feb 14, 2012 9.114 9.182 8.924 9.032 17,830,754 -0.14(-1.48%)
Feb 13, 2012 9.134 9.243 9.134 9.168 12,564,439 +0.11(+1.16%)
Feb 10, 2012 9.100 9.127 9.019 9.063 11,800,818 -0.12(-1.29%)
Feb 09, 2012 9.263 9.317 9.127 9.182 12,131,741 -0.06(-0.66%)
Feb 08, 2012 9.209 9.365 9.168 9.243 15,317,707 +0.05(+0.59%)
Feb 07, 2012 9.093 9.317 9.093 9.188 15,072,701 +0.03(+0.30%)
Feb 06, 2012 9.182 9.222 9.107 9.161 7,203,042 -0.07(-0.74%)
Feb 03, 2012 9.141 9.270 9.093 9.229 15,868,429 +0.24(+2.72%)
Feb 02, 2012 8.944 9.073 8.863 8.985 9,470,731 +0.06(+0.68%)
Feb 01, 2012 8.896 9.046 8.883 8.924 15,841,243 +0.09(+1.04%)
Jan 31, 2012 8.856 8.934 8.781 8.832 14,348,114 +0.01(+0.12%)
Jan 30, 2012 8.883 8.920 8.747 8.822 15,986,791 -0.16(-1.81%)
Jan 27, 2012 8.849 9.046 8.828 8.985 13,155,481 +0.10(+1.15%)
Jan 26, 2012 9.216 9.236 8.828 8.883 22,626,170 -0.28(-3.04%)
Jan 25, 2012 9.080 9.222 9.005 9.161 15,394,545 +0.04(+0.45%)
Jan 24, 2012 9.019 9.154 8.924 9.120 17,560,160 +0.02(+0.22%)
Jan 23, 2012 8.971 9.270 8.971 9.100 31,873,934 +0.16(+1.75%)
Jan 20, 2012 9.019 9.059 8.679 8.944 46,144,780 -0.26(-2.88%)
Jan 19, 2012 9.508 9.528 9.161 9.209 22,954,876 -0.13(-1.38%)
Jan 18, 2012 9.304 9.399 9.175 9.338 22,627,936 +0.01(+0.11%)
Jan 17, 2012 9.514 9.616 9.263 9.328 19,702,964 -0.20(-2.10%)
Jan 13, 2012 9.256 9.592 9.168 9.528 29,895,554 +0.14(+1.45%)
Jan 12, 2012 9.358 9.453 9.236 9.392 18,287,990 +0.05(+0.58%)
Jan 11, 2012 9.358 9.392 9.202 9.338 18,050,012 -0.07(-0.72%)
Jan 10, 2012 9.270 9.480 9.222 9.406 27,610,552 +0.30(+3.24%)
Jan 09, 2012 9.175 9.222 9.019 9.110 20,084,252 -0.05(-0.56%)
Jan 06, 2012 9.161 9.209 8.968 9.161 20,928,088 +0.01(+0.15%)
Jan 05, 2012 8.835 9.195 8.777 9.148 22,005,380 +0.26(+2.90%)
Jan 04, 2012 8.822 8.964 8.754 8.890 12,617,495 +0.25(+2.91%)
Dec 30, 2011 8.767 8.781 8.611 8.638 9,019,753 -0.13(-1.47%)
Dec 29, 2011 8.598 8.767 8.550 8.767 9,798,700 +0.23(+2.66%)
Dec 28, 2011 8.611 8.645 8.489 8.540 9,595,600 -0.06(-0.75%)
Dec 27, 2011 8.625 8.699 8.557 8.604 8,933,901 -0.06(-0.70%)
Dec 23, 2011 8.814 8.827 8.611 8.665 15,799,280 +0.24(+2.80%)
Dec 21, 2011 8.240 8.436 8.166 8.429 12,604,695 +0.20(+2.46%)
Dec 20, 2011 8.132 8.334 8.105 8.226 19,223,726 +0.24(+2.96%)
Dec 19, 2011 8.152 8.186 7.936 7.990 11,139,422 -0.16(-1.91%)
Dec 16, 2011 8.118 8.277 8.085 8.145 21,225,526 +0.07(+0.84%)
Dec 15, 2011 8.098 8.159 8.024 8.078 14,822,925 +0.11(+1.44%)
Dec 14, 2011 7.936 8.132 7.875 7.963 22,752,666 -0.07(-0.92%)
Dec 13, 2011 8.301 8.334 7.936 8.037 20,085,848 -0.22(-2.62%)
Dec 12, 2011 8.355 8.361 8.125 8.253 17,767,296 -0.19(-2.24%)
Dec 09, 2011 8.179 8.490 8.166 8.442 24,467,820 +0.36(+4.51%)
Dec 08, 2011 8.287 8.307 8.037 8.078 20,367,152 -0.28(-3.39%)
Dec 07, 2011 8.226 8.402 8.098 8.361 15,401,587 +0.05(+0.57%)
Dec 06, 2011 8.483 8.490 8.301 8.314 21,258,496 -0.16(-1.91%)
Dec 05, 2011 8.301 8.483 8.267 8.476 21,802,846 +0.30(+3.63%)
Dec 02, 2011 8.179 8.341 8.139 8.179 16,487,122 +0.11(+1.42%)
Dec 01, 2011 8.152 8.166 7.997 8.064 10,147,198 -0.09(-1.16%)
Nov 30, 2011 7.848 8.179 7.761 8.159 22,747,868 +0.59(+7.75%)
Nov 29, 2011 7.673 7.761 7.525 7.572 14,853,129 -0.09(-1.23%)
Nov 28, 2011 7.666 7.720 7.538 7.666 16,993,536 +0.26(+3.56%)
Nov 25, 2011 7.349 7.558 7.349 7.403 5,094,510 +0.02(+0.27%)
Nov 23, 2011 7.579 7.626 7.369 7.383 19,537,730 -0.28(-3.61%)
Nov 22, 2011 7.720 7.788 7.599 7.660 14,818,066 -0.11(-1.48%)
Nov 21, 2011 7.889 7.889 7.707 7.774 18,018,272 -0.25(-3.11%)
Nov 18, 2011 8.058 8.098 7.931 8.024 15,342,915 +0.05(+0.68%)
Nov 17, 2011 8.071 8.216 7.919 7.970 24,866,900 -0.11(-1.42%)
Nov 16, 2011 7.956 8.307 7.929 8.085 22,488,710 +0.01(+0.17%)
Nov 15, 2011 7.963 8.118 7.916 8.071 22,103,874 +0.06(+0.76%)
Nov 14, 2011 8.152 8.274 7.977 8.010 22,111,354 -0.21(-2.55%)
Nov 11, 2011 8.233 8.311 8.152 8.220 15,190,695 +0.11(+1.42%)
Nov 10, 2011 8.112 8.179 7.977 8.105 20,179,548 +0.19(+2.39%)
Nov 09, 2011 8.152 8.233 7.889 7.916 32,325,040 -0.51(-6.08%)
Nov 08, 2011 8.355 8.456 8.132 8.429 28,361,536 +0.16(+1.96%)
Nov 07, 2011 8.098 8.294 8.037 8.267 21,362,750 +0.16(+2.00%)
Nov 04, 2011 7.990 8.172 7.896 8.105 23,227,754 +0.00(+0.00%)
Nov 03, 2011 8.085 8.132 7.848 8.105 35,028,008 +0.12(+1.52%)
Nov 02, 2011 7.848 8.098 7.821 7.983 23,755,612 +0.30(+3.86%)
Nov 01, 2011 7.774 8.071 7.660 7.687 38,750,312 -0.42(-5.16%)
Oct 31, 2011 8.166 8.388 8.085 8.105 22,483,722 -0.20(-2.44%)
Oct 28, 2011 8.368 8.415 8.199 8.307 21,870,838 -0.12(-1.44%)
Oct 27, 2011 8.490 8.598 8.220 8.429 35,697,604 +0.33(+4.08%)
Oct 26, 2011 8.031 8.172 7.916 8.098 44,129,712 +0.21(+2.65%)
Oct 25, 2011 8.024 8.098 7.848 7.889 31,290,526 -0.22(-2.66%)
Oct 24, 2011 7.896 8.193 7.889 8.105 23,748,724 +0.24(+3.00%)
Oct 21, 2011 7.990 8.064 7.761 7.869 42,789,740 +0.02(+0.26%)
Oct 20, 2011 7.592 7.934 7.504 7.848 47,676,248 +0.65(+9.10%)
Oct 19, 2011 7.565 7.599 7.174 7.194 31,041,976 -0.37(-4.91%)
Oct 18, 2011 7.214 7.639 7.160 7.565 28,647,682 +0.40(+5.56%)
Oct 17, 2011 7.518 7.565 7.140 7.167 23,615,232 -0.49(-6.35%)
Oct 14, 2011 7.714 7.835 7.437 7.653 18,580,306 +0.07(+0.98%)
Oct 13, 2011 7.666 7.693 7.383 7.579 20,299,512 -0.19(-2.43%)
Oct 12, 2011 7.430 7.896 7.417 7.768 35,524,400 +0.40(+5.50%)
Oct 11, 2011 7.349 7.444 7.231 7.363 29,010,208 -0.04(-0.55%)
Oct 10, 2011 7.282 7.450 7.214 7.403 19,878,032 +0.26(+3.69%)
Oct 07, 2011 7.552 7.552 7.045 7.140 28,032,600 -0.36(-4.77%)
Oct 06, 2011 7.363 7.511 6.964 7.498 28,815,990 +0.33(+4.56%)
Oct 05, 2011 7.147 7.244 6.897 7.170 30,744,344 -0.01(-0.14%)
Oct 04, 2011 6.526 7.191 6.479 7.180 37,192,296 +0.57(+8.57%)
Oct 03, 2011 6.789 7.005 6.614 6.614 22,227,186 -0.20(-2.97%)
Sep 30, 2011 6.958 7.045 6.816 6.816 23,690,414 -0.24(-3.44%)
Sep 29, 2011 6.991 7.147 6.786 7.059 27,170,694 +0.25(+3.67%)
Sep 28, 2011 7.032 7.113 6.796 6.809 17,388,044 -0.19(-2.70%)
Sep 27, 2011 7.239 7.380 6.918 6.998 25,376,312 -0.05(-0.67%)
Sep 26, 2011 6.657 7.058 6.630 7.045 22,859,046 +0.46(+6.91%)
Sep 23, 2011 6.389 6.603 6.362 6.590 20,880,590 +0.16(+2.50%)
Sep 22, 2011 6.375 6.483 6.239 6.429 43,680,380 -0.11(-1.74%)
Sep 21, 2011 6.991 7.032 6.536 6.543 21,333,940 -0.41(-5.88%)
Sep 20, 2011 7.052 7.186 6.938 6.951 18,184,602 -0.06(-0.86%)
Sep 19, 2011 7.025 7.105 6.904 7.012 19,002,136 -0.13(-1.87%)
Sep 16, 2011 7.186 7.206 6.931 7.146 19,894,878 -0.02(-0.28%)
Sep 15, 2011 7.139 7.233 7.038 7.166 18,412,800 +0.13(+1.81%)
Sep 14, 2011 6.991 7.166 6.865 7.038 22,224,140 +0.11(+1.55%)
Sep 13, 2011 6.717 7.058 6.683 6.931 26,114,482 +0.28(+4.23%)
Sep 12, 2011 6.469 6.750 6.409 6.650 21,964,600 +0.08(+1.22%)
Sep 09, 2011 6.750 6.868 6.570 6.570 19,377,402 -0.21(-3.06%)
Sep 08, 2011 6.945 6.971 6.717 6.777 19,478,330 -0.22(-3.16%)
Sep 07, 2011 6.724 7.018 6.657 6.998 21,621,280 +0.47(+7.18%)
Sep 06, 2011 6.241 6.596 6.235 6.529 21,869,106 +0.09(+1.35%)
Sep 02, 2011 6.690 6.744 6.416 6.442 18,400,630 -0.38(-5.50%)
Sep 01, 2011 7.112 7.179 6.817 6.817 16,054,313 -0.29(-4.14%)
Aug 31, 2011 7.032 7.179 6.998 7.112 14,475,826 +0.11(+1.53%)
Aug 30, 2011 6.958 7.105 6.878 7.005 15,673,536 -0.03(-0.48%)
Aug 29, 2011 6.851 7.065 6.811 7.038 17,788,266 +0.31(+4.58%)
Aug 26, 2011 6.496 6.797 6.416 6.730 19,827,720 +0.21(+3.24%)
Aug 25, 2011 7.012 7.125 6.516 6.519 31,059,796 -0.24(-3.61%)
Aug 24, 2011 6.489 6.791 6.369 6.764 20,707,382 +0.23(+3.48%)
Aug 23, 2011 6.208 6.536 6.114 6.536 21,343,678 +0.34(+5.51%)
Aug 22, 2011 6.422 6.429 6.154 6.195 21,243,846 -0.02(-0.32%)
Aug 19, 2011 6.302 6.570 6.208 6.215 27,105,676 -0.21(-3.33%)
Aug 18, 2011 6.637 6.650 6.375 6.429 27,316,946 -0.44(-6.34%)
Aug 17, 2011 6.784 7.032 6.760 6.864 22,874,648 +0.11(+1.59%)
Aug 16, 2011 6.764 6.925 6.677 6.757 26,285,484 -0.04(-0.59%)
Aug 15, 2011 6.483 6.837 6.462 6.797 25,451,536 +0.40(+6.28%)
Aug 12, 2011 6.710 6.837 6.342 6.395 31,449,298 -0.21(-3.14%)
Aug 11, 2011 6.402 6.649 6.282 6.603 41,163,972 +0.29(+4.67%)
Aug 10, 2011 6.925 6.925 6.295 6.308 52,670,100 -0.76(-10.71%)
Aug 09, 2011 6.923 7.072 6.536 7.065 40,000,048 +0.38(+5.71%)
Aug 08, 2011 7.166 7.367 6.590 6.683 37,732,568 -0.86(-11.37%)
Aug 05, 2011 7.668 7.822 7.333 7.541 36,971,224 -0.07(-0.88%)
Aug 04, 2011 7.949 8.016 7.601 7.608 34,307,424 -0.52(-6.35%)
Aug 03, 2011 8.117 8.143 7.862 8.123 35,109,388 +0.15(+1.85%)
Aug 02, 2011 8.291 8.291 7.976 7.976 30,699,844 -0.41(-4.83%)
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.