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 )

36.82 -0.41 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Apr 30, 2012 9.767 9.825 9.630 9.716 15,807,525 -0.11(-1.15%)
Apr 27, 2012 9.842 9.870 9.753 9.829 12,837,762 +0.01(+0.14%)
Apr 26, 2012 9.740 9.856 9.733 9.815 13,782,830 +0.04(+0.42%)
Apr 25, 2012 9.692 9.835 9.562 9.774 19,816,102 +0.25(+2.58%)
Apr 24, 2012 9.432 9.535 9.426 9.528 20,712,688 +0.10(+1.01%)
Apr 23, 2012 9.337 9.460 9.262 9.432 19,097,698 -0.10(-1.00%)
Apr 20, 2012 9.467 9.535 9.364 9.528 25,514,414 +0.15(+1.64%)
Apr 19, 2012 9.767 9.794 9.296 9.374 33,186,344 -0.30(-3.07%)
Apr 18, 2012 9.733 9.873 9.651 9.671 18,010,774 -0.14(-1.39%)
Apr 17, 2012 9.774 9.880 9.699 9.808 19,634,096 +0.17(+1.77%)
Apr 16, 2012 9.671 9.726 9.467 9.637 14,420,044 +0.06(+0.64%)
Apr 13, 2012 9.829 9.849 9.562 9.576 15,526,534 -0.31(-3.14%)
Apr 12, 2012 9.733 9.904 9.719 9.887 10,487,650 +0.15(+1.54%)
Apr 11, 2012 9.637 9.740 9.549 9.736 11,899,539 +0.24(+2.55%)
Apr 10, 2012 9.801 9.832 9.494 9.494 22,347,298 -0.28(-2.87%)
Apr 09, 2012 9.753 9.897 9.733 9.774 16,519,827 -0.21(-2.12%)
Apr 05, 2012 9.822 10.01 9.801 9.986 20,280,638 +0.10(+1.00%)
Apr 04, 2012 9.842 9.951 9.747 9.887 19,026,712 -0.07(-0.72%)
Apr 03, 2012 10.02 10.02 9.815 9.958 28,618,710 +0.10(+0.97%)
Apr 02, 2012 9.508 9.911 9.508 9.863 23,452,580 +0.27(+2.81%)
Mar 30, 2012 9.685 9.712 9.528 9.593 13,289,963 +0.01(+0.11%)
Mar 29, 2012 9.603 9.678 9.508 9.583 23,126,830 -0.05(-0.50%)
Mar 28, 2012 9.542 9.719 9.542 9.630 26,416,694 +0.12(+1.29%)
Mar 27, 2012 9.711 9.732 9.501 9.508 18,199,512 -0.20(-2.10%)
Mar 26, 2012 9.643 9.718 9.569 9.711 16,504,819 +0.11(+1.17%)
Mar 23, 2012 9.569 9.623 9.433 9.599 18,733,236 +0.03(+0.36%)
Mar 22, 2012 9.623 9.623 9.477 9.565 27,769,710 -0.11(-1.09%)
Mar 21, 2012 9.901 9.956 9.664 9.671 20,859,502 -0.18(-1.79%)
Mar 20, 2012 9.800 9.888 9.691 9.847 18,242,456 +0.00(+0.00%)
Mar 19, 2012 9.759 10.00 9.671 9.847 22,466,050 +0.12(+1.19%)
Mar 16, 2012 9.915 9.915 9.657 9.732 20,854,040 -0.10(-0.97%)
Mar 15, 2012 9.766 9.996 9.623 9.827 26,877,442 +0.13(+1.33%)
Mar 14, 2012 9.440 9.772 9.345 9.698 37,828,240 +0.08(+0.85%)
Mar 13, 2012 9.304 9.657 9.270 9.616 19,547,114 +0.39(+4.27%)
Mar 12, 2012 9.317 9.324 9.100 9.222 12,411,995 -0.12(-1.31%)
Mar 09, 2012 9.161 9.379 9.100 9.345 12,858,032 +0.19(+2.11%)
Mar 08, 2012 9.120 9.209 9.012 9.151 12,685,353 +0.12(+1.32%)
Mar 07, 2012 8.808 9.090 8.788 9.032 22,659,422 +0.25(+2.82%)
Mar 06, 2012 8.971 8.978 8.747 8.784 19,516,892 -0.25(-2.82%)
Mar 05, 2012 9.209 9.236 8.988 9.039 14,328,999 -0.20(-2.20%)
Mar 02, 2012 9.331 9.358 9.222 9.243 13,567,422 -0.07(-0.80%)
Mar 01, 2012 9.277 9.372 9.229 9.317 19,736,744 +0.07(+0.81%)
Feb 29, 2012 9.277 9.372 9.133 9.243 17,975,002 -0.01(-0.07%)
Feb 28, 2012 9.256 9.277 9.148 9.249 20,098,678 +0.03(+0.29%)
Feb 27, 2012 9.182 9.256 9.107 9.222 19,202,746 -0.01(-0.15%)
Feb 24, 2012 9.385 9.453 9.182 9.236 16,719,253 -0.14(-1.52%)
Feb 23, 2012 9.249 9.385 9.182 9.379 12,778,393 +0.15(+1.62%)
Feb 22, 2012 9.426 9.446 9.202 9.229 12,762,799 -0.22(-2.30%)
Feb 21, 2012 9.406 9.575 9.351 9.446 18,619,872 +0.07(+0.80%)
Feb 17, 2012 9.324 9.406 9.236 9.372 15,190,149 +0.12(+1.25%)
Feb 16, 2012 9.086 9.263 9.039 9.256 14,221,881 +0.18(+2.02%)
Feb 15, 2012 9.059 9.199 9.025 9.073 17,471,258 +0.04(+0.45%)
Feb 14, 2012 9.114 9.182 8.924 9.032 17,830,754 -0.14(-1.48%)
Feb 13, 2012 9.134 9.243 9.134 9.168 12,564,439 +0.11(+1.16%)
Feb 10, 2012 9.100 9.127 9.019 9.063 11,800,818 -0.12(-1.29%)
Feb 09, 2012 9.263 9.317 9.127 9.182 12,131,741 -0.06(-0.66%)
Feb 08, 2012 9.209 9.365 9.168 9.243 15,317,707 +0.05(+0.59%)
Feb 07, 2012 9.093 9.317 9.093 9.188 15,072,701 +0.03(+0.30%)
Feb 06, 2012 9.182 9.222 9.107 9.161 7,203,042 -0.07(-0.74%)
Feb 03, 2012 9.141 9.270 9.093 9.229 15,868,429 +0.24(+2.72%)
Feb 02, 2012 8.944 9.073 8.863 8.985 9,470,731 +0.06(+0.68%)
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.