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 )

43.76 +1.14 (+2.67%)
Streaming Delayed Price Updated: 3:20 PM EDT, Sep 19, 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 (%)
Feb 27, 2009 1.177 1.482 1.157 1.372 69,039,264 -0.12(-7.86%)
Feb 26, 2009 1.645 1.788 1.372 1.489 145,550,896 +0.23(+18.04%)
Feb 25, 2009 0.9102 1.463 0.8322 1.261 119,617,392 +0.32(+33.79%)
Feb 24, 2009 0.9037 0.9752 0.7606 0.9427 94,224,072 +0.14(+16.94%)
Feb 23, 2009 0.8257 0.9622 0.7476 0.8062 87,062,216 +0.14(+20.39%)
Feb 20, 2009 0.6826 0.8777 0.6566 0.6696 85,705,264 -0.12(-14.88%)
Feb 19, 2009 0.9947 1.034 0.7151 0.7866 58,497,544 -0.17(-17.69%)
Feb 18, 2009 1.190 1.222 0.8582 0.9557 55,932,088 -0.13(-11.98%)
Feb 17, 2009 1.125 1.164 1.073 1.086 30,256,238 -0.21(-16.50%)
Feb 13, 2009 1.385 1.411 1.287 1.300 31,465,286 -0.13(-9.09%)
Feb 12, 2009 1.261 1.456 1.235 1.430 40,406,120 -0.03(-2.22%)
Feb 11, 2009 1.547 1.586 1.365 1.463 45,265,716 +0.04(+2.74%)
Feb 10, 2009 1.840 1.879 1.313 1.424 74,159,328 -0.46(-24.22%)
Feb 09, 2009 2.048 2.054 1.762 1.879 81,002,568 +0.17(+9.89%)
Feb 06, 2009 1.196 1.755 1.170 1.710 107,792,864 +0.64(+60.37%)
Feb 05, 2009 1.027 1.157 0.8257 1.066 87,247,856 +0.07(+6.49%)
Feb 04, 2009 1.222 1.300 0.9557 1.001 45,400,548 -0.16(-13.97%)
Feb 03, 2009 1.385 1.398 1.131 1.164 37,952,604 -0.20(-14.35%)
Feb 02, 2009 1.482 1.512 1.307 1.359 42,836,368 -0.20(-12.55%)
Jan 30, 2009 1.996 2.041 1.534 1.554 38,423,204 -0.43(-21.64%)
Jan 29, 2009 2.230 2.444 1.950 1.983 28,180,284 -0.33(-14.33%)
Jan 28, 2009 1.983 2.431 1.892 2.314 54,406,380 +0.62(+36.40%)
Jan 27, 2009 1.840 1.840 1.645 1.697 22,655,024 -0.05(-2.97%)
Jan 26, 2009 1.970 2.002 1.710 1.749 37,390,684 -0.14(-7.56%)
Jan 23, 2009 1.742 1.911 1.625 1.892 57,266,812 +0.04(+2.10%)
Jan 22, 2009 2.522 2.522 1.755 1.853 52,722,328 -0.74(-28.57%)
Jan 21, 2009 2.815 3.023 2.496 2.594 40,270,940 -0.15(-5.45%)
Jan 20, 2009 3.433 3.530 2.744 2.744 26,101,208 -0.79(-22.28%)
Jan 16, 2009 3.660 3.732 3.309 3.530 25,260,082 +0.03(+0.93%)
Jan 15, 2009 4.057 4.174 3.160 3.498 38,082,228 -0.58(-14.19%)
Jan 14, 2009 4.304 4.356 3.953 4.076 21,210,912 -0.34(-7.66%)
Jan 13, 2009 4.388 4.453 4.213 4.414 29,444,280 -0.05(-1.16%)
Jan 12, 2009 4.811 4.863 4.421 4.466 22,801,958 -0.40(-8.28%)
Jan 09, 2009 5.259 5.259 4.856 4.869 19,580,922 -0.37(-7.07%)
Jan 08, 2009 5.324 5.324 5.025 5.240 12,291,306 +0.08(+1.64%)
Jan 07, 2009 5.377 5.546 5.136 5.155 11,855,566 -0.34(-6.15%)
Jan 06, 2009 5.552 5.604 5.409 5.494 14,266,736 +0.03(+0.60%)
Jan 05, 2009 5.455 5.591 5.344 5.461 15,643,845 -0.12(-2.21%)
Jan 02, 2009 5.357 5.624 5.253 5.585 8,297,226 +0.21(+4.00%)
Dec 31, 2008 5.077 5.390 5.038 5.370 8,591,583 +0.19(+3.64%)
Dec 30, 2008 5.051 5.201 4.986 5.181 7,094,221 +0.16(+3.10%)
Dec 29, 2008 4.947 5.084 4.941 5.025 7,563,756 -0.02(-0.39%)
Dec 26, 2008 5.012 5.136 4.961 5.045 4,920,109 -0.03(-0.64%)
Dec 24, 2008 4.870 5.077 4.844 5.077 3,011,760 +0.14(+2.76%)
Dec 23, 2008 4.902 5.071 4.883 4.941 10,526,346 -0.03(-0.52%)
Dec 22, 2008 4.948 5.038 4.941 4.967 17,017,168 +0.00(+0.00%)
Dec 19, 2008 4.909 5.110 4.883 4.967 21,031,920 +0.03(+0.53%)
Dec 18, 2008 4.902 5.012 4.870 4.941 19,747,080 +0.06(+1.33%)
Dec 17, 2008 4.889 5.038 4.779 4.876 22,897,658 -0.31(-6.01%)
Dec 16, 2008 4.824 5.227 4.805 5.188 12,661,258 +0.44(+9.30%)
Dec 15, 2008 5.032 5.064 4.662 4.746 13,589,840 -0.33(-6.52%)
Dec 12, 2008 4.701 5.090 4.681 5.077 15,595,519 +0.17(+3.44%)
Dec 11, 2008 4.896 5.071 4.772 4.909 21,724,900 -0.11(-2.20%)
Dec 10, 2008 5.103 5.227 4.870 5.019 12,295,217 -0.01(-0.26%)
Dec 09, 2008 5.337 5.480 5.012 5.032 13,832,520 -0.38(-6.96%)
Dec 08, 2008 5.668 5.805 5.305 5.409 14,511,970 +0.05(+0.85%)
Dec 05, 2008 4.922 5.389 4.792 5.363 12,433,119 +0.42(+8.54%)
Dec 04, 2008 5.025 5.396 4.902 4.941 14,606,686 -0.19(-3.67%)
Dec 03, 2008 5.162 5.616 5.045 5.129 23,421,762 -0.42(-7.60%)
Dec 02, 2008 5.370 5.613 5.149 5.551 17,559,444 +0.29(+5.56%)
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.