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 )

42.62 +0.11 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 29, 2011 8.837 8.929 8.705 8.757 15,590,593 -0.11(-1.19%)
Apr 28, 2011 8.790 8.883 8.738 8.863 15,619,159 +0.07(+0.83%)
Apr 27, 2011 8.606 8.843 8.566 8.790 21,426,216 +0.18(+2.15%)
Apr 26, 2011 8.606 8.632 8.467 8.606 18,100,036 +0.08(+0.93%)
Apr 25, 2011 8.685 8.731 8.480 8.526 21,211,462 -0.16(-1.82%)
Apr 21, 2011 8.592 8.705 8.375 8.685 33,377,062 -0.11(-1.20%)
Apr 20, 2011 8.896 8.929 8.724 8.790 27,938,194 -0.03(-0.30%)
Apr 19, 2011 9.002 9.028 8.736 8.817 19,332,356 -0.11(-1.26%)
Apr 18, 2011 9.021 9.087 8.863 8.929 11,530,701 -0.18(-1.96%)
Apr 15, 2011 9.147 9.206 9.028 9.107 16,773,437 +0.10(+1.14%)
Apr 14, 2011 8.969 9.021 8.843 9.005 13,192,512 +0.03(+0.33%)
Apr 13, 2011 9.107 9.206 8.969 8.975 20,009,332 -0.04(-0.44%)
Apr 12, 2011 9.035 9.114 8.982 9.015 12,713,718 -0.05(-0.51%)
Apr 11, 2011 9.055 9.153 9.021 9.061 8,270,908 +0.02(+0.22%)
Apr 08, 2011 9.219 9.219 8.988 9.041 19,747,180 -0.11(-1.19%)
Apr 07, 2011 9.272 9.332 9.120 9.150 17,679,654 -0.14(-1.46%)
Apr 06, 2011 9.213 9.328 9.153 9.285 13,455,944 +0.12(+1.30%)
Apr 05, 2011 9.200 9.206 9.120 9.167 9,525,579 -0.05(-0.57%)
Apr 04, 2011 9.239 9.299 9.186 9.219 8,639,464 -0.01(-0.14%)
Apr 01, 2011 9.318 9.338 9.173 9.233 10,092,589 +0.07(+0.76%)
Mar 31, 2011 9.147 9.246 9.074 9.163 13,054,636 +0.05(+0.54%)
Mar 30, 2011 9.226 9.325 9.114 9.114 20,547,486 -0.04(-0.43%)
Mar 29, 2011 9.068 9.153 9.035 9.153 13,116,580 +0.10(+1.09%)
Mar 28, 2011 9.127 9.186 9.048 9.055 10,913,002 -0.05(-0.51%)
Mar 25, 2011 9.068 9.219 9.055 9.101 11,527,756 +0.05(+0.51%)
Mar 24, 2011 9.127 9.127 8.825 9.055 19,361,196 -0.01(-0.14%)
Mar 23, 2011 9.094 9.134 8.923 9.068 15,100,962 -0.03(-0.36%)
Mar 22, 2011 9.173 9.364 9.101 9.101 20,784,522 -0.11(-1.20%)
Mar 21, 2011 9.189 9.390 9.094 9.211 18,794,830 -0.01(-0.09%)
Mar 18, 2011 9.304 9.396 9.166 9.219 42,823,612 +0.14(+1.59%)
Mar 17, 2011 8.963 9.088 8.904 9.075 20,711,408 +0.27(+3.06%)
Mar 16, 2011 8.923 9.028 8.707 8.805 25,311,212 -0.11(-1.25%)
Mar 15, 2011 8.910 9.048 8.825 8.917 23,530,352 -0.22(-2.37%)
Mar 14, 2011 9.068 9.173 8.950 9.134 16,563,832 +0.01(+0.07%)
Mar 11, 2011 8.976 9.186 8.943 9.127 13,452,401 +0.13(+1.46%)
Mar 10, 2011 8.969 9.114 8.930 8.996 19,563,364 -0.12(-1.30%)
Mar 09, 2011 8.976 9.265 8.963 9.114 22,861,740 +0.11(+1.24%)
Mar 08, 2011 8.969 9.120 8.904 9.002 33,942,440 +0.07(+0.74%)
Mar 07, 2011 9.147 9.166 8.838 8.937 22,360,026 -0.20(-2.16%)
Mar 04, 2011 9.219 9.268 8.930 9.134 18,768,578 -0.12(-1.35%)
Mar 03, 2011 9.206 9.390 9.206 9.258 22,999,450 +0.14(+1.59%)
Mar 02, 2011 9.186 9.226 9.002 9.114 27,483,804 -0.05(-0.57%)
Mar 01, 2011 9.180 9.298 8.982 9.166 62,211,164 -0.43(-4.45%)
Feb 28, 2011 9.640 9.659 9.406 9.594 21,455,464 +0.00(+0.00%)
Feb 25, 2011 9.640 9.784 9.554 9.594 34,094,264 +0.20(+2.10%)
Feb 24, 2011 9.469 9.528 9.304 9.396 24,123,858 -0.10(-1.04%)
Feb 23, 2011 9.515 9.659 9.396 9.495 21,010,238 -0.03(-0.31%)
Feb 22, 2011 9.745 9.784 9.442 9.525 31,082,408 -0.33(-3.32%)
Feb 18, 2011 9.922 9.952 9.791 9.852 20,856,424 -0.06(-0.65%)
Feb 17, 2011 10.09 10.11 9.856 9.916 18,528,134 -0.19(-1.89%)
Feb 16, 2011 10.22 10.23 10.05 10.11 14,487,296 -0.05(-0.45%)
Feb 15, 2011 10.17 10.35 10.12 10.15 16,869,688 -0.04(-0.39%)
Feb 14, 2011 10.15 10.22 10.06 10.19 10,623,041 +0.03(+0.32%)
Feb 11, 2011 9.902 10.23 9.824 10.16 13,404,054 +0.18(+1.84%)
Feb 10, 2011 9.850 9.981 9.804 9.975 18,295,236 +0.07(+0.73%)
Feb 09, 2011 10.05 10.26 9.778 9.902 30,565,582 -0.21(-2.08%)
Feb 08, 2011 10.09 10.12 9.962 10.11 17,716,950 +0.02(+0.20%)
Feb 07, 2011 10.15 10.25 10.08 10.09 15,673,977 -0.02(-0.19%)
Feb 04, 2011 10.11 10.15 9.902 10.11 14,364,215 -0.01(-0.08%)
Feb 03, 2011 10.15 10.27 10.06 10.12 12,241,347 -0.03(-0.34%)
Feb 02, 2011 10.15 10.20 10.01 10.16 19,542,538 -0.04(-0.42%)
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.