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 )

151.42 +0.86 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2018 7.250 7.305 6.870 6.990 1,471,420 -0.28(-3.85%)
Apr 27, 2018 7.110 7.270 7.080 7.270 741,344 +0.12(+1.68%)
Apr 26, 2018 6.890 7.160 6.830 7.150 787,921 +0.33(+4.84%)
Apr 25, 2018 6.710 6.900 6.690 6.820 550,192 +0.05(+0.74%)
Apr 24, 2018 6.840 6.925 6.690 6.770 797,584 -0.02(-0.29%)
Apr 23, 2018 6.820 6.890 6.675 6.790 771,935 -0.05(-0.73%)
Apr 20, 2018 6.990 6.990 6.750 6.840 604,221 -0.16(-2.29%)
Apr 19, 2018 6.990 7.090 6.870 7.000 867,217 +0.03(+0.43%)
Apr 18, 2018 6.690 7.140 6.660 6.970 1,267,948 +0.35(+5.29%)
Apr 17, 2018 6.460 6.640 6.333 6.620 835,361 +0.21(+3.28%)
Apr 16, 2018 6.310 6.450 6.180 6.410 469,737 +0.11(+1.75%)
Apr 13, 2018 6.280 6.360 6.240 6.300 399,567 +0.03(+0.48%)
Apr 12, 2018 6.110 6.335 6.030 6.270 694,936 +0.10(+1.62%)
Apr 11, 2018 5.850 6.220 5.850 6.170 1,015,539 +0.31(+5.29%)
Apr 10, 2018 5.610 5.960 5.570 5.860 1,767,187 +0.40(+7.33%)
Apr 09, 2018 5.600 5.600 5.460 5.460 545,213 -0.05(-0.91%)
Apr 06, 2018 5.720 5.810 5.490 5.510 893,207 -0.29(-5.00%)
Apr 05, 2018 5.540 5.920 5.540 5.800 1,011,275 +0.32(+5.84%)
Apr 04, 2018 5.240 5.510 5.210 5.480 648,459 +0.12(+2.24%)
Apr 03, 2018 5.310 5.430 5.180 5.360 871,749 +0.04(+0.75%)
Apr 02, 2018 5.380 5.440 5.229 5.320 895,038 -0.11(-2.03%)
Mar 29, 2018 5.430 5.430 5.430 0 -0.04(-0.73%)
Mar 28, 2018 5.640 5.650 5.375 5.470 1,086,503 -0.18(-3.19%)
Mar 27, 2018 5.890 5.900 5.610 5.650 587,269 -0.22(-3.75%)
Mar 26, 2018 5.810 5.880 5.620 5.870 824,173 +0.16(+2.80%)
Mar 23, 2018 5.940 5.950 5.700 5.710 458,764 -0.18(-3.06%)
Mar 22, 2018 6.000 6.130 5.880 5.890 1,133,076 -0.21(-3.44%)
Mar 21, 2018 5.760 6.160 5.695 6.100 844,468 +0.40(+7.02%)
Mar 20, 2018 5.680 5.770 5.640 5.700 480,629 +2.88(+102.13%)
Mar 19, 2018 3.010 3.015 2.795 2.820 1,260,262 -0.19(-6.16%)
Mar 16, 2018 2.875 3.025 2.875 3.005 3,030,840 +0.13(+4.52%)
Mar 15, 2018 2.965 2.965 2.862 2.875 2,234,588 -0.06(-2.21%)
Mar 14, 2018 2.950 2.970 2.870 2.940 3,588,572 +0.06(+2.26%)
Mar 13, 2018 2.960 2.980 2.860 2.875 1,201,992 -0.07(-2.38%)
Mar 12, 2018 3.025 3.060 2.945 2.945 1,590,946 -0.10(-3.13%)
Mar 09, 2018 2.945 3.115 2.945 3.040 2,431,474 +0.14(+4.83%)
Mar 08, 2018 2.880 2.917 2.848 2.900 1,767,804 +0.02(+0.69%)
Mar 07, 2018 2.880 3,079,544 +0.07(+2.67%)
Mar 06, 2018 2.775 2.835 2.728 2.805 1,715,124 +0.05(+1.81%)
Mar 05, 2018 2.705 2.805 2.670 2.755 2,022,514 +0.13(+4.95%)
Mar 02, 2018 2.520 2.625 2.465 2.625 2,523,336 +0.08(+3.14%)
Mar 01, 2018 2.615 2.725 2.540 2.545 4,247,120 -0.07(-2.68%)
Feb 28, 2018 3.100 3.100 2.610 2.615 5,919,844 -0.48(-15.51%)
Feb 27, 2018 2.825 3.150 2.800 3.095 2,028,108 -0.06(-1.90%)
Feb 26, 2018 3.170 3.175 3.110 3.155 1,006,342 +0.01(+0.32%)
Feb 23, 2018 3.095 3.150 3.045 3.145 724,036 +0.06(+1.78%)
Feb 22, 2018 3.090 1,006,364 +0.07(+2.49%)
Feb 21, 2018 3.030 3.110 3.030 3.015 738,940 -0.02(-0.82%)
Feb 20, 2018 3.060 3.115 3.022 3.040 662,346 -0.02(-0.49%)
Feb 16, 2018 3.055 3.055 3.055 0 +0.02(+0.49%)
Feb 15, 2018 3.080 3.080 2.940 3.040 748,062 -0.02(-0.65%)
Feb 14, 2018 2.935 3.110 2.925 3.060 1,095,536 +0.08(+2.86%)
Feb 13, 2018 3.015 3.040 2.955 2.975 864,752 -0.06(-1.98%)
Feb 12, 2018 3.035 3.075 2.990 3.035 1,270,250 +0.04(+1.51%)
Feb 09, 2018 3.040 3.040 2.860 2.990 2,238,026 -0.01(-0.33%)
Feb 08, 2018 3.220 3.235 2.993 3.000 1,637,122 -0.21(-6.54%)
Feb 07, 2018 3.335 3.340 3.170 3.210 1,511,942 -0.12(-3.46%)
Feb 06, 2018 3.175 3.370 3.170 3.325 1,963,392 +0.08(+2.31%)
Feb 05, 2018 3.285 3.340 3.210 3.250 1,334,620 -0.06(-1.96%)
Feb 02, 2018 3.455 3.480 3.310 3.315 1,611,532 -0.21(-5.82%)
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.