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 )

43.26 -0.38 (-0.87%)
Streaming Delayed Price Updated: 11:42 AM EDT, Sep 20, 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 (%)
Jun 30, 2008 6.582 6.692 6.267 6.550 37,897,116 -0.03(-0.49%)
Jun 27, 2008 6.595 6.865 6.499 6.582 32,551,984 -0.05(-0.78%)
Jun 26, 2008 6.460 6.788 6.370 6.634 39,523,376 +0.01(+0.10%)
Jun 25, 2008 6.705 7.200 6.602 6.627 43,998,008 +0.09(+1.38%)
Jun 24, 2008 6.492 6.750 6.306 6.537 36,706,380 +0.07(+1.09%)
Jun 23, 2008 6.557 6.705 6.312 6.467 42,382,992 -0.04(-0.59%)
Jun 20, 2008 6.331 6.923 6.158 6.505 82,886,008 +0.23(+3.69%)
Jun 19, 2008 5.945 6.344 5.765 6.274 140,933,072 +0.32(+5.29%)
Jun 18, 2008 6.878 7.207 5.939 5.958 161,936,528 -2.23(-27.26%)
Jun 17, 2008 8.873 9.002 8.152 8.191 29,108,288 -0.53(-6.12%)
Jun 16, 2008 8.384 8.854 8.320 8.725 24,285,972 +0.25(+2.96%)
Jun 13, 2008 9.072 9.130 7.779 8.474 48,532,336 -0.98(-10.35%)
Jun 12, 2008 9.896 10.29 9.317 9.452 32,224,432 -0.42(-4.24%)
Jun 11, 2008 10.59 10.70 9.864 9.870 34,630,268 -0.70(-6.63%)
Jun 10, 2008 10.63 11.02 10.42 10.57 33,609,540 -0.23(-2.09%)
Jun 09, 2008 10.85 10.90 10.60 10.80 26,592,026 +0.03(+0.24%)
Jun 06, 2008 11.20 11.26 10.60 10.77 20,667,432 -0.53(-4.67%)
Jun 05, 2008 11.43 11.57 11.20 11.30 21,304,752 +0.09(+0.80%)
Jun 04, 2008 11.18 11.59 11.15 11.21 22,258,754 +0.04(+0.40%)
Jun 03, 2008 11.59 11.61 11.11 11.16 23,043,624 -0.41(-3.56%)
Jun 02, 2008 11.94 12.07 11.52 11.58 22,601,484 -0.46(-3.80%)
May 30, 2008 12.27 12.32 11.96 12.03 15,280,077 -0.33(-2.71%)
May 29, 2008 12.03 12.50 11.90 12.37 10,226,714 +0.24(+1.96%)
May 28, 2008 12.61 12.61 11.89 12.13 16,284,708 -0.45(-3.58%)
May 27, 2008 12.42 12.68 12.35 12.58 10,995,272 +0.19(+1.51%)
May 26, 2008 12.64 12.75 12.39 12.39 6,736,237 +0.00(+0.00%)
May 23, 2008 12.64 12.75 12.39 12.39 6,736,237 -0.40(-3.12%)
May 22, 2008 12.64 12.98 12.55 12.79 7,484,218 +0.10(+0.81%)
May 21, 2008 12.82 13.02 12.69 12.69 13,668,501 -0.17(-1.35%)
May 20, 2008 13.15 13.15 12.75 12.86 7,150,719 -0.31(-2.35%)
May 19, 2008 13.16 13.45 13.08 13.17 6,199,314 -0.01(-0.05%)
May 16, 2008 13.43 13.59 13.09 13.18 6,918,913 -0.41(-2.98%)
May 15, 2008 13.42 13.63 13.15 13.58 8,334,519 +0.10(+0.76%)
May 14, 2008 13.32 13.63 13.32 13.48 6,125,703 +0.14(+1.06%)
May 13, 2008 13.77 13.81 13.29 13.34 9,023,053 -0.34(-2.49%)
May 12, 2008 13.44 13.72 13.44 13.68 5,823,263 +0.32(+2.36%)
May 09, 2008 13.36 13.81 13.20 13.36 8,963,532 -0.08(-0.62%)
May 08, 2008 14.12 14.12 13.39 13.45 13,026,169 -0.61(-4.35%)
May 07, 2008 14.45 14.54 13.89 14.06 10,886,307 -0.39(-2.72%)
May 06, 2008 14.07 14.52 13.79 14.45 9,019,887 +0.17(+1.22%)
May 05, 2008 14.58 14.78 14.27 14.28 8,070,507 -0.30(-2.03%)
May 02, 2008 14.96 15.28 14.43 14.57 9,154,164 +0.03(+0.18%)
May 01, 2008 13.95 14.71 13.69 14.55 11,647,082 +0.76(+5.51%)
Apr 30, 2008 13.90 14.22 13.69 13.79 10,689,218 -0.19(-1.34%)
Apr 29, 2008 14.19 14.27 13.90 13.98 7,034,424 -0.19(-1.32%)
Apr 28, 2008 14.09 14.30 13.77 14.16 9,931,341 +0.15(+1.06%)
Apr 25, 2008 13.74 14.07 13.46 14.01 10,909,234 +0.34(+2.49%)
Apr 24, 2008 12.83 13.80 12.83 13.67 16,254,566 +0.87(+6.78%)
Apr 23, 2008 13.71 13.73 12.61 12.80 15,568,378 -0.66(-4.92%)
Apr 22, 2008 12.54 13.57 12.53 13.47 20,659,620 +1.00(+8.00%)
Apr 21, 2008 13.27 13.45 12.47 12.47 15,903,560 -1.01(-7.49%)
Apr 18, 2008 14.08 14.58 13.37 13.48 12,943,673 +0.26(+2.00%)
Apr 17, 2008 12.72 13.29 12.50 13.22 14,044,937 +0.28(+2.19%)
Apr 16, 2008 12.51 13.18 12.49 12.93 13,955,474 +0.54(+4.36%)
Apr 15, 2008 12.32 12.70 12.18 12.39 19,345,274 +0.15(+1.26%)
Apr 14, 2008 13.34 13.43 12.20 12.24 25,185,512 -1.18(-8.82%)
Apr 11, 2008 13.46 13.78 13.39 13.42 18,038,664 -0.32(-2.34%)
Apr 10, 2008 13.82 14.10 13.56 13.74 13,665,597 -0.18(-1.29%)
Apr 09, 2008 14.35 14.47 13.89 13.92 7,526,171 -0.30(-2.13%)
Apr 08, 2008 14.48 14.88 14.16 14.23 10,577,249 -0.65(-4.37%)
Apr 07, 2008 14.61 15.09 14.49 14.88 11,280,150 +0.26(+1.81%)
Apr 04, 2008 14.55 14.84 14.47 14.61 12,362,400 +0.10(+0.71%)
Apr 03, 2008 14.68 14.68 14.16 14.51 9,383,111 -0.05(-0.35%)
Apr 02, 2008 14.69 15.21 14.47 14.56 12,458,305 +0.09(+0.62%)
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.