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 (%)
Jun 30, 2009 4.596 4.668 4.446 4.642 37,859,700 +0.02(+0.42%)
Jun 29, 2009 4.642 4.688 4.446 4.622 30,554,346 +0.08(+1.73%)
Jun 26, 2009 4.524 4.583 4.420 4.544 30,062,104 +0.00(+0.00%)
Jun 25, 2009 4.387 4.544 4.335 4.544 26,479,328 +0.12(+2.65%)
Jun 24, 2009 4.478 4.550 4.328 4.426 36,832,548 +0.03(+0.74%)
Jun 23, 2009 4.439 4.603 4.119 4.394 62,674,620 -0.01(-0.30%)
Jun 22, 2009 4.681 4.766 4.374 4.407 39,789,628 -0.39(-8.04%)
Jun 19, 2009 4.798 4.870 4.570 4.792 104,308,360 +0.07(+1.38%)
Jun 18, 2009 4.485 4.798 4.341 4.727 48,369,792 +0.28(+6.31%)
Jun 17, 2009 4.635 4.661 4.152 4.446 59,253,496 -0.24(-5.15%)
Jun 16, 2009 5.020 5.033 4.616 4.687 52,807,040 -0.25(-5.15%)
Jun 15, 2009 5.138 5.144 4.903 4.942 32,281,296 -0.30(-5.73%)
Jun 12, 2009 5.060 5.242 5.053 5.242 34,656,856 +0.17(+3.35%)
Jun 11, 2009 4.896 5.216 4.883 5.073 70,830,496 +0.28(+5.86%)
Jun 10, 2009 4.759 4.877 4.609 4.792 50,607,876 +0.11(+2.37%)
Jun 09, 2009 4.792 4.798 4.668 4.681 38,702,864 -0.05(-1.10%)
Jun 08, 2009 4.825 4.831 4.524 4.733 47,776,408 +0.08(+1.68%)
Jun 05, 2009 4.740 4.838 4.531 4.655 77,490,112 +0.08(+1.86%)
Jun 04, 2009 4.472 4.746 4.387 4.570 165,365,040 +0.31(+7.36%)
Jun 03, 2009 4.322 4.452 4.211 4.257 32,927,016 -0.13(-2.98%)
Jun 02, 2009 4.531 4.531 4.289 4.387 52,315,756 -0.18(-4.00%)
Jun 01, 2009 4.603 4.616 4.407 4.570 49,811,744 +0.07(+1.45%)
May 29, 2009 4.452 4.505 4.257 4.505 27,064,934 +0.10(+2.37%)
May 28, 2009 4.433 4.446 4.119 4.400 43,161,468 +0.01(+0.15%)
May 27, 2009 4.570 4.603 4.381 4.394 38,743,776 -0.18(-3.99%)
May 26, 2009 4.387 4.603 4.387 4.576 53,659,676 +0.08(+1.74%)
May 22, 2009 4.727 4.766 4.413 4.498 41,109,820 -0.04(-0.86%)
May 21, 2009 4.668 4.700 4.387 4.537 86,461,160 -0.50(-9.86%)
May 20, 2009 5.288 5.464 5.033 5.033 61,392,908 -0.07(-1.28%)
May 19, 2009 5.288 5.386 5.033 5.099 48,682,748 -0.12(-2.25%)
May 18, 2009 4.798 5.223 4.766 5.216 56,263,224 +0.58(+12.54%)
May 15, 2009 4.929 5.092 4.570 4.635 52,250,048 -0.27(-5.59%)
May 14, 2009 4.544 4.988 4.322 4.909 76,964,528 +0.33(+7.12%)
May 13, 2009 5.060 5.066 4.550 4.583 89,240,176 -0.79(-14.70%)
May 12, 2009 5.634 5.667 5.099 5.373 111,958,136 -0.08(-1.44%)
May 11, 2009 5.657 5.973 5.229 5.451 157,334,320 -0.09(-1.65%)
May 08, 2009 4.648 5.680 4.570 5.543 304,101,472 +2.05(+58.69%)
May 07, 2009 4.243 4.374 3.316 3.493 166,290,672 +0.05(+1.36%)
May 06, 2009 3.199 3.591 3.121 3.446 121,533,760 +0.46(+15.49%)
May 05, 2009 3.036 3.205 2.905 2.983 78,218,592 -0.17(-5.38%)
May 04, 2009 2.579 3.219 2.559 3.153 98,905,056 +0.64(+25.45%)
May 01, 2009 2.644 2.690 2.455 2.513 43,864,888 -0.16(-6.10%)
Apr 30, 2009 2.820 2.899 2.631 2.677 50,625,972 -0.02(-0.73%)
Apr 29, 2009 2.540 2.722 2.481 2.696 58,895,388 +0.28(+11.62%)
Apr 28, 2009 2.311 2.526 2.265 2.416 53,361,576 +0.05(+2.21%)
Apr 27, 2009 2.305 2.579 2.285 2.363 55,409,232 -0.06(-2.43%)
Apr 24, 2009 2.546 2.637 2.376 2.422 82,866,104 -0.07(-2.88%)
Apr 23, 2009 2.755 2.755 2.318 2.494 118,525,128 +0.08(+3.52%)
Apr 22, 2009 2.331 2.696 2.324 2.409 91,151,304 -0.18(-6.82%)
Apr 21, 2009 2.030 2.618 1.900 2.585 107,471,928 +0.20(+8.49%)
Apr 20, 2009 2.964 2.970 2.318 2.383 94,565,776 -0.77(-24.43%)
Apr 17, 2009 2.899 3.173 2.690 3.153 108,832,184 +0.33(+11.81%)
Apr 16, 2009 2.762 2.990 2.644 2.820 99,408,544 +0.18(+6.93%)
Apr 15, 2009 2.370 2.637 2.187 2.637 56,977,620 +0.29(+12.22%)
Apr 14, 2009 3.134 3.166 2.252 2.350 142,750,864 -0.48(-17.05%)
Apr 13, 2009 2.331 2.970 2.226 2.833 99,379,528 +0.50(+21.23%)
Apr 09, 2009 2.004 2.337 1.900 2.337 92,331,272 +0.61(+35.61%)
Apr 08, 2009 1.926 1.952 1.632 1.724 53,792,272 -0.14(-7.37%)
Apr 07, 2009 1.906 1.998 1.848 1.861 32,638,548 -0.14(-7.17%)
Apr 06, 2009 2.043 2.115 1.998 2.004 38,079,240 -0.14(-6.40%)
Apr 03, 2009 1.998 2.141 1.893 2.141 61,430,944 +0.07(+3.47%)
Apr 02, 2009 2.213 2.246 2.024 2.070 77,945,504 +0.07(+3.26%)
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.