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

Fiserv Inc (NY: FI )

149.76 +1.88 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2015 8.518 8.614 8.413 8.568 1,132,269 -0.05(-0.53%)
Mar 30, 2015 8.344 8.683 8.335 8.614 2,823,949 +0.49(+6.09%)
Mar 27, 2015 8.042 8.225 7.991 8.119 1,268,000 +0.08(+0.97%)
Mar 26, 2015 8.092 8.243 7.968 8.042 1,912,821 +0.05(+0.57%)
Mar 25, 2015 8.097 8.193 7.945 7.996 3,448,008 -0.05(-0.68%)
Mar 24, 2015 7.973 8.142 7.831 8.051 1,502,296 +0.07(+0.86%)
Mar 23, 2015 8.174 8.298 7.977 7.982 652,487 -0.19(-2.35%)
Mar 20, 2015 8.009 8.220 7.881 8.174 2,615,995 +0.28(+3.54%)
Mar 19, 2015 7.771 7.932 7.771 7.895 878,719 +0.02(+0.29%)
Mar 18, 2015 7.606 7.899 7.560 7.872 687,650 +0.21(+2.69%)
Mar 17, 2015 7.771 7.790 7.560 7.666 1,275,815 -0.11(-1.41%)
Mar 16, 2015 7.895 7.918 7.625 7.776 1,013,023 -0.16(-2.08%)
Mar 13, 2015 8.142 8.170 7.922 7.941 1,122,788 -0.18(-2.26%)
Mar 12, 2015 8.239 8.298 8.110 8.124 1,371,152 +0.03(+0.34%)
Mar 11, 2015 8.087 8.234 7.945 8.097 1,291,419 +0.05(+0.57%)
Mar 10, 2015 8.193 8.349 8.042 8.051 2,031,603 -0.24(-2.93%)
Mar 09, 2015 8.509 8.509 8.211 8.294 3,249,277 -0.14(-1.68%)
Mar 06, 2015 8.179 8.463 8.133 8.436 3,073,498 +0.17(+2.11%)
Mar 05, 2015 8.252 8.330 8.236 8.261 2,363,702 -0.00(-0.06%)
Mar 04, 2015 8.243 8.321 8.087 8.266 2,275,327 +0.05(+0.56%)
Mar 03, 2015 8.070 8.252 8.002 8.220 1,763,779 +0.18(+2.26%)
Mar 02, 2015 8.070 8.216 7.920 8.038 1,403,290 -0.03(-0.39%)
Feb 27, 2015 8.038 8.302 8.004 8.070 1,530,420 -0.05(-0.56%)
Feb 26, 2015 7.857 8.152 7.734 8.116 1,793,262 +0.23(+2.94%)
Feb 25, 2015 7.289 8.102 7.275 7.884 1,469,497 +0.40(+5.28%)
Feb 24, 2015 7.466 7.525 7.357 7.489 1,192,551 +0.08(+1.10%)
Feb 23, 2015 7.470 7.661 7.389 7.407 543,622 -0.15(-2.04%)
Feb 20, 2015 7.611 7.670 7.502 7.561 242,744 -0.05(-0.66%)
Feb 19, 2015 7.548 7.734 7.452 7.611 499,642 -0.10(-1.35%)
Feb 18, 2015 7.779 7.934 7.666 7.716 700,858 -0.17(-2.19%)
Feb 17, 2015 7.425 7.907 7.402 7.889 1,213,315 +0.46(+6.18%)
Feb 13, 2015 7.475 7.430 7.430 7.430 939,906 +0.05(+0.74%)
Feb 12, 2015 7.375 7.725 7.348 7.375 749,288 +0.10(+1.44%)
Feb 11, 2015 7.275 7.384 7.171 7.271 770,899 -0.09(-1.17%)
Feb 10, 2015 7.525 7.530 7.221 7.357 609,191 -0.18(-2.35%)
Feb 09, 2015 7.589 7.811 7.520 7.534 867,774 -0.01(-0.12%)
Feb 06, 2015 7.679 8.061 7.370 7.543 1,349,380 -0.13(-1.72%)
Feb 05, 2015 7.370 7.702 7.339 7.675 749,262 +0.37(+5.10%)
Feb 04, 2015 7.402 7.539 7.157 7.302 1,214,413 -0.25(-3.31%)
Feb 03, 2015 7.848 8.093 7.507 7.552 1,979,449 -0.15(-2.00%)
Feb 02, 2015 7.357 7.752 7.357 7.707 698,215 +0.27(+3.60%)
Jan 30, 2015 7.225 7.507 7.183 7.439 425,554 +0.15(+1.99%)
Jan 29, 2015 7.298 7.352 7.084 7.293 987,570 +0.00(+0.00%)
Jan 28, 2015 7.902 7.929 7.230 7.293 805,786 -0.60(-7.65%)
Jan 27, 2015 7.566 7.898 7.534 7.898 525,403 +0.27(+3.51%)
Jan 26, 2015 7.561 7.630 7.430 7.630 1,104,467 +0.08(+1.08%)
Jan 23, 2015 7.575 7.975 7.480 7.548 1,253,814 -0.06(-0.84%)
Jan 22, 2015 7.634 7.716 7.457 7.611 1,368,955 +0.07(+0.90%)
Jan 21, 2015 7.330 7.557 7.271 7.543 540,455 +0.27(+3.75%)
Jan 20, 2015 7.248 7.366 7.011 7.271 537,764 -0.01(-0.19%)
Jan 16, 2015 7.025 7.302 6.998 7.284 566,148 +0.24(+3.35%)
Jan 15, 2015 7.430 7.475 6.980 7.048 1,363,187 -0.29(-3.90%)
Jan 14, 2015 7.275 7.370 7.134 7.334 1,934,087 +0.00(+0.00%)
Jan 13, 2015 6.857 7.334 6.807 7.334 1,965,917 +0.50(+7.31%)
Jan 12, 2015 6.930 6.930 6.603 6.834 1,871,207 -0.19(-2.72%)
Jan 09, 2015 7.121 7.180 6.980 7.025 1,232,595 -0.09(-1.21%)
Jan 08, 2015 7.075 7.157 6.975 7.111 1,691,866 +0.06(+0.90%)
Jan 07, 2015 7.311 7.330 7.025 7.048 1,268,530 -0.25(-3.48%)
Jan 06, 2015 7.257 7.316 7.139 7.302 1,537,720 +0.04(+0.50%)
Jan 05, 2015 7.275 7.380 7.155 7.266 1,282,823 -0.13(-1.78%)
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.