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 (%)
Apr 30, 2010 9.885 10.12 9.832 9.875 23,705,548 +0.03(+0.30%)
Apr 29, 2010 9.752 9.918 9.673 9.845 18,219,496 +0.28(+2.98%)
Apr 28, 2010 9.428 9.680 9.362 9.560 24,086,886 +0.26(+2.78%)
Apr 27, 2010 9.494 9.693 9.282 9.302 24,076,756 -0.31(-3.20%)
Apr 26, 2010 9.944 10.02 9.587 9.610 26,791,168 -0.40(-4.00%)
Apr 23, 2010 9.898 10.01 9.699 10.01 26,907,804 +0.11(+1.07%)
Apr 22, 2010 9.865 9.931 9.488 9.905 51,408,472 -0.13(-1.25%)
Apr 21, 2010 9.852 10.56 9.766 10.03 57,444,864 +0.23(+2.36%)
Apr 20, 2010 9.527 9.805 9.428 9.799 22,637,816 +0.37(+3.93%)
Apr 19, 2010 9.269 9.534 9.123 9.428 21,398,268 +0.03(+0.28%)
Apr 16, 2010 9.819 9.845 9.104 9.402 42,725,580 -0.46(-4.70%)
Apr 15, 2010 9.931 9.984 9.746 9.865 16,234,379 -0.03(-0.27%)
Apr 14, 2010 9.600 9.971 9.587 9.891 22,651,312 +0.40(+4.26%)
Apr 13, 2010 9.455 9.541 9.349 9.488 16,816,550 -0.02(-0.21%)
Apr 12, 2010 9.362 9.560 9.342 9.507 14,081,136 +0.17(+1.84%)
Apr 09, 2010 9.441 9.461 9.243 9.335 20,232,060 -0.11(-1.19%)
Apr 08, 2010 9.402 9.501 9.256 9.448 19,896,112 -0.02(-0.21%)
Apr 07, 2010 9.584 9.673 9.335 9.468 24,908,006 -0.03(-0.35%)
Apr 06, 2010 9.223 9.521 9.210 9.501 27,289,638 +0.26(+2.87%)
Apr 05, 2010 9.024 9.249 9.004 9.236 11,549,210 +0.24(+2.65%)
Apr 01, 2010 9.037 8.998 8.998 8.998 11,050,003 +0.02(+0.22%)
Mar 31, 2010 8.706 9.084 8.706 8.978 21,293,496 +0.20(+2.22%)
Mar 30, 2010 8.799 8.892 8.700 8.783 10,397,197 -0.03(-0.34%)
Mar 29, 2010 8.812 8.892 8.739 8.812 11,086,507 +0.08(+0.91%)
Mar 26, 2010 8.925 9.097 8.673 8.733 31,857,240 -0.14(-1.57%)
Mar 25, 2010 9.090 9.295 8.845 8.872 34,188,132 -0.11(-1.25%)
Mar 24, 2010 8.859 9.110 8.832 8.984 17,240,488 +0.08(+0.89%)
Mar 23, 2010 8.910 8.937 8.726 8.905 14,172,211 +0.02(+0.22%)
Mar 22, 2010 8.673 8.931 8.634 8.885 15,789,107 +0.09(+0.98%)
Mar 19, 2010 8.945 8.997 8.687 8.799 25,949,282 -0.09(-1.04%)
Mar 18, 2010 9.064 9.097 8.813 8.892 17,220,480 -0.17(-1.90%)
Mar 17, 2010 8.958 9.117 8.925 9.064 20,217,824 +0.17(+1.86%)
Mar 16, 2010 8.852 8.964 8.786 8.898 18,880,864 +0.05(+0.52%)
Mar 15, 2010 8.693 8.878 8.614 8.852 17,507,688 +0.15(+1.75%)
Mar 12, 2010 8.938 8.945 8.660 8.700 20,244,094 -0.09(-0.98%)
Mar 11, 2010 8.620 8.852 8.581 8.786 31,216,120 +0.21(+2.47%)
Mar 10, 2010 8.458 8.680 8.419 8.574 29,843,322 +0.22(+2.69%)
Mar 09, 2010 8.276 8.448 8.177 8.349 20,132,508 +0.01(+0.08%)
Mar 08, 2010 8.309 8.481 8.257 8.343 21,075,566 -0.08(-0.94%)
Mar 05, 2010 8.290 8.448 8.230 8.422 20,016,078 +0.26(+3.24%)
Mar 04, 2010 8.071 8.270 8.055 8.157 22,372,086 -0.14(-1.67%)
Mar 03, 2010 8.382 8.429 8.230 8.296 21,806,340 -0.08(-0.95%)
Mar 02, 2010 8.078 8.435 8.078 8.376 25,182,700 +0.28(+3.43%)
Mar 01, 2010 8.151 8.157 7.959 8.098 18,907,100 +0.02(+0.25%)
Feb 26, 2010 8.098 8.164 8.005 8.078 21,667,992 +0.01(+0.08%)
Feb 25, 2010 8.144 8.157 7.906 8.071 37,472,688 -0.32(-3.86%)
Feb 24, 2010 8.184 8.409 8.137 8.395 25,824,324 +0.28(+3.42%)
Feb 23, 2010 8.243 8.309 8.012 8.118 30,827,216 -0.19(-2.23%)
Feb 22, 2010 8.124 8.415 8.091 8.303 27,676,046 +0.21(+2.62%)
Feb 19, 2010 7.866 8.111 7.850 8.091 24,409,520 +0.21(+2.60%)
Feb 18, 2010 7.912 7.959 7.820 7.886 15,818,509 -0.09(-1.08%)
Feb 17, 2010 8.045 8.065 7.866 7.972 22,618,298 -0.02(-0.25%)
Feb 16, 2010 7.760 8.018 7.721 7.992 23,727,678 +0.31(+4.05%)
Feb 12, 2010 7.807 7.681 7.681 7.681 30,245,948 -0.17(-2.19%)
Feb 11, 2010 7.787 7.912 7.668 7.853 26,448,532 +0.12(+1.54%)
Feb 10, 2010 7.602 7.873 7.482 7.734 26,993,026 +0.15(+1.92%)
Feb 09, 2010 7.615 7.727 7.549 7.588 28,124,902 +0.05(+0.70%)
Feb 08, 2010 7.449 7.674 7.284 7.535 44,981,604 +0.09(+1.15%)
Feb 05, 2010 7.443 7.582 7.158 7.449 33,561,000 +0.03(+0.36%)
Feb 04, 2010 7.820 7.899 7.396 7.423 48,439,020 -0.52(-6.50%)
Feb 03, 2010 8.171 8.171 7.833 7.939 42,824,340 -0.32(-3.85%)
Feb 02, 2010 8.257 8.303 7.992 8.257 30,367,130 -0.01(-0.16%)
Feb 01, 2010 8.237 8.369 8.164 8.270 29,524,494 +0.04(+0.48%)
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%)
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.