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 +1.02 (+2.39%)
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 (%)
Oct 30, 2009 6.034 6.073 5.779 5.851 30,530,080 -0.22(-3.56%)
Oct 29, 2009 6.080 6.276 5.929 6.067 33,529,480 +0.28(+4.86%)
Oct 28, 2009 6.021 6.047 5.733 5.785 30,243,828 -0.22(-3.60%)
Oct 27, 2009 6.296 6.342 5.929 6.001 32,913,574 -0.23(-3.68%)
Oct 26, 2009 6.545 6.571 6.087 6.230 51,521,364 -0.54(-7.93%)
Oct 23, 2009 6.826 7.143 6.715 6.767 30,350,328 -0.30(-4.26%)
Oct 22, 2009 6.564 7.127 6.558 7.068 51,379,880 +0.45(+6.82%)
Oct 21, 2009 6.865 7.121 6.571 6.617 45,518,012 -0.31(-4.44%)
Oct 20, 2009 6.872 6.983 6.538 6.924 42,097,956 +0.29(+4.34%)
Oct 19, 2009 6.610 6.656 6.394 6.636 23,733,636 +0.10(+1.60%)
Oct 16, 2009 6.695 6.780 6.499 6.532 33,643,664 -0.37(-5.40%)
Oct 15, 2009 6.708 6.905 6.617 6.905 20,931,222 +0.13(+1.93%)
Oct 14, 2009 6.793 6.806 6.643 6.774 23,571,842 +0.12(+1.87%)
Oct 13, 2009 6.695 6.793 6.532 6.649 27,254,436 -0.02(-0.29%)
Oct 12, 2009 6.695 6.741 6.636 6.669 19,614,296 -0.03(-0.49%)
Oct 09, 2009 6.630 6.708 6.597 6.702 15,586,924 +0.07(+1.09%)
Oct 08, 2009 6.597 6.721 6.564 6.630 33,244,796 -0.01(-0.20%)
Oct 07, 2009 6.401 6.649 6.348 6.643 22,491,802 +0.18(+2.84%)
Oct 06, 2009 6.316 6.486 6.276 6.460 34,223,380 +0.26(+4.11%)
Oct 05, 2009 6.191 6.309 6.106 6.204 24,595,424 +0.08(+1.28%)
Oct 02, 2009 5.949 6.283 5.923 6.126 28,016,184 -0.05(-0.87%)
Oct 01, 2009 6.525 6.590 6.152 6.180 42,021,784 -0.45(-6.79%)
Sep 30, 2009 6.564 6.656 6.394 6.630 37,334,888 +0.12(+1.91%)
Sep 29, 2009 6.479 6.630 6.414 6.505 28,654,770 +0.07(+1.12%)
Sep 28, 2009 6.309 6.453 6.250 6.433 20,811,004 +0.16(+2.61%)
Sep 25, 2009 6.191 6.322 6.165 6.270 19,408,290 +0.03(+0.52%)
Sep 24, 2009 6.486 6.538 6.178 6.237 29,964,322 -0.20(-3.15%)
Sep 23, 2009 6.636 6.642 6.414 6.440 33,049,774 -0.23(-3.43%)
Sep 22, 2009 6.708 6.760 6.590 6.669 20,799,650 +0.01(+0.20%)
Sep 21, 2009 6.603 6.701 6.538 6.655 18,953,318 -0.04(-0.59%)
Sep 18, 2009 6.708 6.734 6.590 6.695 34,535,040 +0.06(+0.89%)
Sep 17, 2009 6.734 6.839 6.446 6.636 31,834,358 -0.14(-2.03%)
Sep 16, 2009 6.629 6.930 6.538 6.773 72,145,848 +0.04(+0.58%)
Sep 15, 2009 6.486 6.793 6.381 6.734 38,852,696 +0.29(+4.57%)
Sep 14, 2009 6.231 6.499 6.224 6.440 39,962,552 +0.05(+0.72%)
Sep 11, 2009 6.839 6.839 6.296 6.394 63,505,476 -0.42(-6.23%)
Sep 10, 2009 6.878 6.878 6.708 6.819 19,162,696 -0.08(-1.14%)
Sep 09, 2009 6.871 6.917 6.701 6.897 22,431,702 +0.01(+0.19%)
Sep 08, 2009 7.048 7.054 6.767 6.884 16,169,474 +0.01(+0.10%)
Sep 04, 2009 6.786 6.891 6.655 6.878 15,717,560 +0.09(+1.35%)
Sep 03, 2009 6.669 6.786 6.538 6.786 20,184,606 +0.30(+4.66%)
Sep 02, 2009 6.538 6.636 6.374 6.484 29,803,306 -0.22(-3.33%)
Sep 01, 2009 7.028 7.198 6.649 6.708 40,685,992 -0.44(-6.22%)
Aug 31, 2009 6.878 7.192 6.825 7.152 30,364,716 +0.08(+1.11%)
Aug 28, 2009 7.022 7.113 6.878 7.074 26,233,940 +0.16(+2.27%)
Aug 27, 2009 6.969 6.995 6.786 6.917 25,816,794 -0.10(-1.49%)
Aug 26, 2009 6.930 7.107 6.865 7.022 27,600,060 +0.00(+0.00%)
Aug 25, 2009 6.995 7.094 6.897 7.022 31,221,380 +0.14(+2.09%)
Aug 24, 2009 7.237 7.322 6.793 6.878 38,338,332 -0.25(-3.57%)
Aug 21, 2009 6.950 7.159 6.865 7.132 31,579,848 +0.33(+4.79%)
Aug 20, 2009 6.636 6.891 6.610 6.806 26,220,844 +0.20(+2.97%)
Aug 19, 2009 6.472 6.662 6.459 6.610 23,779,644 -0.05(-0.79%)
Aug 18, 2009 6.505 6.754 6.414 6.662 29,954,356 +0.28(+4.41%)
Aug 17, 2009 6.477 6.662 6.231 6.381 31,692,066 -0.50(-7.31%)
Aug 14, 2009 7.022 7.080 6.675 6.884 41,172,432 -0.20(-2.86%)
Aug 13, 2009 6.773 7.139 6.662 7.087 50,333,428 +0.39(+5.86%)
Aug 12, 2009 6.322 6.754 6.322 6.695 51,763,656 +0.29(+4.60%)
Aug 11, 2009 6.335 6.440 6.113 6.401 44,835,168 +0.04(+0.62%)
Aug 10, 2009 6.276 6.440 6.231 6.361 31,861,664 +0.01(+0.21%)
Aug 07, 2009 6.342 6.518 6.211 6.348 47,724,336 +0.20(+3.19%)
Aug 06, 2009 6.597 6.603 6.100 6.152 56,224,544 -0.38(-5.81%)
Aug 05, 2009 6.727 6.878 6.479 6.531 61,051,316 -0.02(-0.31%)
Aug 04, 2009 6.231 6.688 6.106 6.552 60,127,916 +0.26(+4.06%)
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.