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:

Fifth Third Bancorp (NQ: FITB )

43.65 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 10.03 10.17 9.770 10.13 24,434,326 +0.19(+1.91%)
Sep 29, 2009 9.900 10.13 9.800 9.940 18,753,504 +0.11(+1.12%)
Sep 28, 2009 9.640 9.860 9.550 9.830 13,620,045 +0.24(+2.50%)
Sep 25, 2009 9.470 9.670 9.430 9.590 12,688,775 +0.05(+0.52%)
Sep 24, 2009 9.920 10.00 9.450 9.540 19,590,110 -0.31(-3.15%)
Sep 23, 2009 10.15 10.16 9.810 9.850 21,607,319 -0.35(-3.43%)
Sep 22, 2009 10.26 10.34 10.08 10.20 13,598,419 +0.02(+0.20%)
Sep 21, 2009 10.10 10.25 10.00 10.18 12,391,323 -0.06(-0.59%)
Sep 18, 2009 10.26 10.30 10.08 10.24 22,578,360 +0.09(+0.89%)
Sep 17, 2009 10.30 10.46 9.860 10.15 20,812,703 -0.21(-2.03%)
Sep 16, 2009 10.14 10.60 10.00 10.36 47,167,596 +0.06(+0.58%)
Sep 15, 2009 9.920 10.39 9.760 10.30 25,401,162 +0.45(+4.57%)
Sep 14, 2009 9.530 9.940 9.520 9.850 26,126,765 +0.07(+0.72%)
Sep 11, 2009 10.46 10.46 9.630 9.780 41,518,685 -0.65(-6.23%)
Sep 10, 2009 10.52 10.52 10.26 10.43 12,528,210 -0.12(-1.14%)
Sep 09, 2009 10.51 10.58 10.25 10.55 14,665,424 +0.02(+0.19%)
Sep 08, 2009 10.78 10.79 10.35 10.53 10,571,298 +0.01(+0.10%)
Sep 04, 2009 10.38 10.54 10.18 10.52 10,275,845 +0.14(+1.35%)
Sep 03, 2009 10.20 10.38 10.00 10.38 13,196,316 +0.46(+4.66%)
Sep 02, 2009 10.00 10.15 9.750 9.918 19,484,840 -0.34(-3.33%)
Sep 01, 2009 10.75 11.01 10.17 10.26 26,599,736 -0.68(-6.22%)
Aug 31, 2009 10.52 11.00 10.44 10.94 19,851,880 +0.12(+1.11%)
Aug 28, 2009 10.74 10.88 10.52 10.82 17,151,256 +0.24(+2.27%)
Aug 27, 2009 10.66 10.70 10.38 10.58 16,878,534 -0.16(-1.49%)
Aug 26, 2009 10.60 10.87 10.50 10.74 18,044,400 +0.00(+0.00%)
Aug 25, 2009 10.70 10.85 10.55 10.74 20,411,950 +0.22(+2.09%)
Aug 24, 2009 11.07 11.20 10.39 10.52 25,064,880 -0.39(-3.57%)
Aug 21, 2009 10.63 10.95 10.50 10.91 20,646,310 +0.50(+4.79%)
Aug 20, 2009 10.15 10.54 10.11 10.41 17,142,694 +0.30(+2.97%)
Aug 19, 2009 9.900 10.19 9.880 10.11 15,546,684 -0.08(-0.79%)
Aug 18, 2009 9.950 10.33 9.810 10.19 19,583,594 +0.43(+4.41%)
Aug 17, 2009 9.908 10.19 9.530 9.760 20,719,676 -0.77(-7.31%)
Aug 14, 2009 10.74 10.83 10.21 10.53 26,917,761 -0.31(-2.86%)
Aug 13, 2009 10.36 10.92 10.19 10.84 32,907,049 +0.60(+5.86%)
Aug 12, 2009 9.670 10.33 9.670 10.24 33,842,105 +0.45(+4.60%)
Aug 11, 2009 9.690 9.850 9.350 9.790 29,312,387 +0.06(+0.62%)
Aug 10, 2009 9.600 9.850 9.530 9.730 20,830,557 +0.02(+0.21%)
Aug 07, 2009 9.700 9.970 9.500 9.710 31,201,271 +0.30(+3.19%)
Aug 06, 2009 10.09 10.10 9.330 9.410 36,758,549 -0.58(-5.81%)
Aug 05, 2009 10.29 10.52 9.910 9.990 39,914,198 -0.03(-0.31%)
Aug 04, 2009 9.530 10.23 9.340 10.02 39,310,501 +0.39(+4.06%)
Aug 03, 2009 9.890 9.950 9.370 9.630 26,975,540 +0.13(+1.37%)
Jul 31, 2009 9.280 9.510 9.250 9.500 32,822,054 +0.10(+1.06%)
Jul 30, 2009 9.130 9.450 9.055 9.400 34,543,723 +0.50(+5.62%)
Jul 29, 2009 8.710 9.090 8.560 8.900 39,783,790 +0.34(+3.97%)
Jul 28, 2009 8.530 8.770 8.320 8.560 20,521,616 -0.12(-1.38%)
Jul 27, 2009 8.410 8.850 8.290 8.680 25,971,746 +0.19(+2.23%)
Jul 24, 2009 8.010 8.640 7.930 8.491 31,079,952 +0.48(+6.00%)
Jul 23, 2009 7.960 8.280 7.770 8.010 70,468,537 +1.00(+14.27%)
Jul 22, 2009 6.660 7.210 6.590 7.010 29,459,737 +0.24(+3.55%)
Jul 21, 2009 7.170 7.170 6.710 6.770 26,244,634 -0.38(-5.31%)
Jul 20, 2009 7.090 7.290 7.000 7.150 16,134,766 +0.14(+2.00%)
Jul 17, 2009 7.380 7.490 7.000 7.010 22,444,326 -0.36(-4.88%)
Jul 16, 2009 7.330 7.450 7.200 7.370 16,705,801 -0.09(-1.21%)
Jul 15, 2009 7.110 7.470 7.080 7.460 25,554,247 +0.40(+5.67%)
Jul 14, 2009 7.180 7.200 6.860 7.060 19,778,419 -0.10(-1.40%)
Jul 13, 2009 6.900 7.190 6.650 7.160 24,429,472 +0.62(+9.48%)
Jul 10, 2009 6.690 6.750 6.460 6.540 20,817,697 -0.22(-3.25%)
Jul 09, 2009 6.730 7.090 6.650 6.760 24,807,488 +0.18(+2.74%)
Jul 08, 2009 6.970 6.995 6.330 6.580 41,338,949 -0.23(-3.38%)
Jul 07, 2009 6.790 7.000 6.700 6.810 14,531,957 -0.01(-0.15%)
Jul 06, 2009 6.750 6.930 6.610 6.820 16,814,867 -0.06(-0.87%)
Jul 02, 2009 6.970 7.010 6.870 6.880 13,172,849 -0.28(-3.91%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.