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 )

34.22 +0.12 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
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%)
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.