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 )

43.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Jan 31, 2013 11.24 11.27 11.16 11.23 12,177,373 -0.03(-0.25%)
Jan 30, 2013 11.23 11.30 11.15 11.26 15,957,397 +0.04(+0.37%)
Jan 29, 2013 11.27 11.30 11.11 11.22 11,999,702 +0.06(+0.56%)
Jan 28, 2013 11.27 11.32 11.09 11.16 12,651,115 -0.13(-1.16%)
Jan 25, 2013 11.32 11.35 11.21 11.29 8,299,210 -0.01(-0.12%)
Jan 24, 2013 11.33 11.38 11.22 11.30 11,291,852 +0.01(+0.12%)
Jan 23, 2013 11.35 11.42 11.25 11.29 11,897,751 -0.09(-0.79%)
Jan 22, 2013 11.24 11.39 11.21 11.38 12,967,778 +0.08(+0.74%)
Jan 18, 2013 11.34 11.47 11.27 11.29 25,712,832 +0.06(+0.55%)
Jan 17, 2013 11.02 11.30 10.96 11.23 36,457,908 +0.51(+4.76%)
Jan 16, 2013 10.62 10.87 10.58 10.72 21,416,180 +0.10(+0.91%)
Jan 15, 2013 10.52 10.67 10.47 10.63 11,141,256 +0.04(+0.39%)
Jan 14, 2013 10.68 10.69 10.54 10.58 11,518,007 -0.08(-0.78%)
Jan 11, 2013 10.82 10.82 10.58 10.67 15,760,345 -0.16(-1.47%)
Jan 10, 2013 10.70 10.84 10.66 10.83 16,671,656 +0.20(+1.88%)
Jan 09, 2013 10.68 10.75 10.59 10.63 14,332,255 -0.02(-0.19%)
Jan 08, 2013 10.78 10.79 10.62 10.65 15,522,647 -0.10(-0.90%)
Jan 07, 2013 10.77 10.79 10.65 10.74 15,446,617 -0.08(-0.70%)
Jan 04, 2013 10.69 10.83 10.67 10.82 21,463,830 +0.04(+0.38%)
Jan 03, 2013 10.87 10.87 10.70 10.78 16,925,100 -0.10(-0.89%)
Jan 02, 2013 10.75 10.87 10.48 10.87 20,109,570 +0.39(+3.75%)
Dec 31, 2012 10.29 10.48 10.28 10.48 11,534,832 +0.14(+1.40%)
Dec 28, 2012 10.32 10.43 10.29 10.34 10,519,959 -0.06(-0.60%)
Dec 27, 2012 10.36 10.43 10.29 10.40 17,993,914 +0.03(+0.30%)
Dec 26, 2012 10.32 10.49 10.27 10.37 10,191,660 +0.07(+0.63%)
Dec 24, 2012 10.36 10.41 10.25 10.30 4,753,622 -0.05(-0.53%)
Dec 21, 2012 10.24 10.40 10.10 10.36 20,854,536 -0.01(-0.13%)
Dec 20, 2012 10.23 10.39 10.23 10.37 12,879,790 +0.13(+1.27%)
Dec 19, 2012 10.38 10.40 10.21 10.24 11,203,057 -0.09(-0.86%)
Dec 18, 2012 10.10 10.36 10.05 10.33 20,405,442 +0.28(+2.83%)
Dec 17, 2012 9.884 10.07 9.876 10.05 13,435,358 +0.21(+2.12%)
Dec 14, 2012 9.932 9.942 9.816 9.836 8,737,486 -0.10(-1.03%)
Dec 13, 2012 10.12 10.12 9.891 9.939 13,330,869 -0.08(-0.75%)
Dec 12, 2012 9.973 10.11 9.960 10.01 13,758,001 +0.06(+0.62%)
Dec 11, 2012 9.987 10.07 9.905 9.953 10,561,460 -0.02(-0.17%)
Dec 10, 2012 9.946 10.06 9.912 9.970 13,092,965 +0.01(+0.14%)
Dec 07, 2012 9.864 9.960 9.829 9.956 11,084,179 +0.14(+1.40%)
Dec 06, 2012 9.857 9.857 9.758 9.819 10,569,764 -0.02(-0.17%)
Dec 05, 2012 9.720 9.884 9.658 9.836 18,478,118 +0.15(+1.56%)
Dec 04, 2012 9.891 9.898 9.624 9.686 20,243,668 -0.34(-3.42%)
Nov 30, 2012 10.07 10.12 9.973 10.03 10,353,011 -0.01(-0.14%)
Nov 29, 2012 10.10 10.14 10.01 10.04 9,547,971 -0.01(-0.07%)
Nov 28, 2012 9.932 10.05 9.816 10.05 11,327,501 +0.09(+0.86%)
Nov 27, 2012 10.03 10.14 9.953 9.963 13,959,393 -0.12(-1.22%)
Nov 26, 2012 10.11 10.16 10.02 10.09 10,328,564 -0.11(-1.11%)
Nov 23, 2012 10.03 10.20 10.00 10.20 3,970,445 +0.21(+2.13%)
Nov 21, 2012 10.01 10.03 9.891 9.987 7,411,274 -0.01(-0.14%)
Nov 20, 2012 9.871 10.09 9.829 10.00 13,292,098 +0.09(+0.86%)
Nov 19, 2012 9.795 9.953 9.781 9.915 16,516,662 +0.26(+2.66%)
Nov 16, 2012 9.583 9.713 9.521 9.658 11,917,349 +0.07(+0.71%)
Nov 15, 2012 9.453 9.634 9.418 9.590 14,514,338 +0.13(+1.41%)
Nov 14, 2012 9.610 9.664 9.418 9.456 14,828,012 -0.13(-1.39%)
Nov 13, 2012 9.686 9.802 9.583 9.590 11,804,633 -0.15(-1.58%)
Nov 12, 2012 9.713 9.761 9.672 9.744 8,992,200 +0.04(+0.46%)
Nov 09, 2012 9.624 9.781 9.507 9.699 18,278,104 +0.08(+0.85%)
Nov 08, 2012 9.699 9.843 9.617 9.617 13,791,380 -0.05(-0.57%)
Nov 07, 2012 9.925 9.932 9.657 9.672 17,076,070 -0.32(-3.22%)
Nov 06, 2012 9.857 10.02 9.829 9.994 10,580,791 +0.18(+1.89%)
Nov 05, 2012 9.857 9.857 9.713 9.809 7,860,722 -0.04(-0.42%)
Nov 02, 2012 9.973 10.06 9.816 9.850 12,088,833 -0.12(-1.20%)
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.