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 (%)
May 30, 2014 10.67 10.71 10.52 10.67 385,073 -0.00(-0.04%)
May 29, 2014 10.60 10.80 10.52 10.68 575,198 +0.14(+1.32%)
May 28, 2014 10.63 10.63 10.44 10.54 1,103,378 +0.08(+0.79%)
May 27, 2014 10.45 10.49 10.23 10.46 953,175 +0.12(+1.12%)
May 23, 2014 10.36 10.34 10.34 10.34 467,865 +0.02(+0.22%)
May 22, 2014 10.44 10.44 10.28 10.32 319,874 -0.12(-1.15%)
May 21, 2014 10.57 10.65 10.26 10.44 1,495,100 -0.11(-1.02%)
May 20, 2014 10.67 10.77 10.41 10.55 783,899 -0.11(-1.05%)
May 19, 2014 10.45 10.77 10.45 10.66 1,608,728 +0.39(+3.78%)
May 16, 2014 10.48 10.50 10.10 10.27 726,632 -0.14(-1.33%)
May 15, 2014 10.68 10.68 10.35 10.41 1,297,543 -0.33(-3.12%)
May 14, 2014 10.80 10.91 10.69 10.74 434,862 -0.11(-1.03%)
May 13, 2014 10.75 11.17 10.71 10.85 809,508 +0.11(+1.04%)
May 12, 2014 10.84 10.93 10.61 10.74 552,594 -0.08(-0.78%)
May 09, 2014 10.61 10.91 10.61 10.83 415,174 +0.19(+1.76%)
May 08, 2014 10.89 10.97 10.62 10.64 440,363 -0.29(-2.65%)
May 07, 2014 11.06 11.13 10.84 10.93 992,021 -0.08(-0.73%)
May 06, 2014 11.06 11.17 10.97 11.01 585,179 -0.15(-1.36%)
May 05, 2014 11.42 11.42 11.16 11.16 671,685 -0.16(-1.42%)
May 02, 2014 11.71 11.73 11.16 11.32 2,714,056 -0.69(-5.76%)
May 01, 2014 12.21 12.21 11.87 12.01 582,896 -0.23(-1.86%)
Apr 30, 2014 11.98 12.24 11.73 12.24 1,250,691 +0.18(+1.52%)
Apr 29, 2014 11.88 12.32 11.88 12.06 837,529 +0.21(+1.73%)
Apr 28, 2014 12.03 12.14 11.67 11.85 1,074,475 -0.13(-1.08%)
Apr 25, 2014 11.92 12.13 11.81 11.98 683,635 +0.08(+0.68%)
Apr 24, 2014 12.21 12.24 11.75 11.90 525,407 -0.31(-2.56%)
Apr 23, 2014 12.05 12.24 11.92 12.21 938,835 +0.18(+1.48%)
Apr 22, 2014 11.64 12.19 11.57 12.04 1,302,542 +0.41(+3.49%)
Apr 21, 2014 11.59 11.69 11.38 11.63 220,186 +0.07(+0.62%)
Apr 17, 2014 11.04 11.56 11.56 11.56 647,124 +0.55(+5.03%)
Apr 16, 2014 10.96 11.15 10.88 11.01 431,393 +0.09(+0.86%)
Apr 15, 2014 10.79 11.03 10.72 10.91 272,314 +0.12(+1.16%)
Apr 14, 2014 10.87 10.95 10.66 10.79 437,651 +0.02(+0.21%)
Apr 11, 2014 10.68 10.95 10.67 10.76 749,150 +0.03(+0.29%)
Apr 10, 2014 11.10 11.11 10.64 10.73 620,715 -0.37(-3.34%)
Apr 09, 2014 11.07 11.15 11.02 11.10 580,102 +0.09(+0.81%)
Apr 08, 2014 10.87 11.10 10.82 11.01 371,189 +0.14(+1.27%)
Apr 07, 2014 11.01 11.01 10.74 10.88 635,118 -0.13(-1.18%)
Apr 04, 2014 11.16 11.26 10.83 11.01 894,280 -0.14(-1.28%)
Apr 03, 2014 11.15 11.32 10.98 11.15 537,429 +0.00(+0.00%)
Apr 02, 2014 11.31 11.38 11.14 11.15 486,934 -0.21(-1.89%)
Apr 01, 2014 11.09 11.47 10.99 11.36 977,100 +0.30(+2.74%)
Mar 31, 2014 11.35 11.35 10.88 11.06 924,415 -0.29(-2.52%)
Mar 28, 2014 11.10 11.36 11.02 11.34 422,260 +0.25(+2.25%)
Mar 27, 2014 11.26 11.26 10.80 11.09 711,328 -0.17(-1.51%)
Mar 26, 2014 11.05 11.38 10.98 11.26 2,209,908 +0.26(+2.39%)
Mar 25, 2014 10.93 11.12 10.88 11.00 328,142 +0.09(+0.82%)
Mar 24, 2014 10.93 10.99 10.80 10.91 339,140 -0.02(-0.20%)
Mar 21, 2014 10.88 11.20 10.71 10.93 1,638,774 +0.13(+1.24%)
Mar 20, 2014 10.74 10.84 10.71 10.80 374,447 +0.00(+0.00%)
Mar 19, 2014 10.74 10.91 10.74 10.80 510,070 +0.08(+0.79%)
Mar 18, 2014 10.68 10.81 10.56 10.72 1,285,479 +0.05(+0.46%)
Mar 17, 2014 10.43 10.72 10.43 10.67 342,857 +0.28(+2.66%)
Mar 14, 2014 10.30 10.51 10.30 10.39 263,499 +0.05(+0.47%)
Mar 13, 2014 10.47 10.56 10.24 10.34 311,753 -0.14(-1.36%)
Mar 12, 2014 10.49 10.61 10.37 10.48 243,373 -0.08(-0.72%)
Mar 11, 2014 10.67 10.73 10.46 10.56 358,623 -0.07(-0.67%)
Mar 10, 2014 10.80 10.82 10.49 10.63 304,816 -0.21(-1.89%)
Mar 07, 2014 10.87 10.93 10.81 10.84 493,161 -0.03(-0.29%)
Mar 06, 2014 10.76 10.88 10.72 10.87 368,565 +0.16(+1.46%)
Mar 05, 2014 10.76 10.84 10.65 10.71 659,955 -0.03(-0.25%)
Mar 04, 2014 10.43 10.74 10.43 10.74 933,473 +0.42(+4.07%)
Mar 03, 2014 10.43 10.52 10.30 10.32 671,203 -0.23(-2.20%)
Feb 28, 2014 10.54 10.59 10.30 10.55 1,388,131 -0.00(-0.04%)
Feb 27, 2014 10.51 10.64 10.30 10.55 2,020,129 +0.09(+0.85%)
Feb 26, 2014 10.19 10.53 10.12 10.47 1,212,115 +0.30(+2.96%)
Feb 25, 2014 9.586 10.23 9.586 10.16 3,942,468 +0.16(+1.56%)
Feb 24, 2014 9.421 10.33 9.274 10.01 3,900,494 +0.73(+7.91%)
Feb 21, 2014 9.372 9.421 9.234 9.274 2,447,071 -0.10(-1.04%)
Feb 20, 2014 9.701 9.808 9.354 9.372 1,711,524 -0.32(-3.26%)
Feb 19, 2014 9.795 9.991 9.666 9.688 976,064 -0.16(-1.63%)
Feb 18, 2014 9.813 9.982 9.737 9.848 954,451 +0.06(+0.64%)
Feb 14, 2014 9.697 9.786 9.786 9.786 1,043,350 +0.09(+0.96%)
Feb 13, 2014 9.684 9.875 9.590 9.693 1,186,193 -0.08(-0.77%)
Feb 12, 2014 10.13 10.14 9.626 9.768 3,254,462 -0.37(-3.68%)
Feb 11, 2014 10.18 10.34 10.08 10.14 1,389,857 -0.04(-0.44%)
Feb 10, 2014 10.42 10.42 10.08 10.19 513,008 -0.22(-2.14%)
Feb 07, 2014 10.46 10.55 10.38 10.41 238,736 +0.03(+0.30%)
Feb 06, 2014 10.11 10.40 10.08 10.38 396,455 +0.31(+3.05%)
Feb 05, 2014 10.35 10.43 10.01 10.07 1,715,829 -0.26(-2.54%)
Feb 04, 2014 10.19 10.46 10.14 10.33 613,528 +0.17(+1.71%)
Feb 03, 2014 10.43 10.49 10.15 10.16 831,829 -0.27(-2.56%)
Jan 31, 2014 10.27 10.53 10.23 10.43 389,099 +0.06(+0.56%)
Jan 30, 2014 10.28 10.45 10.21 10.37 512,851 +0.13(+1.26%)
Jan 29, 2014 10.22 10.33 10.14 10.24 359,714 -0.02(-0.22%)
Jan 28, 2014 10.15 10.34 10.07 10.26 319,014 +0.17(+1.72%)
Jan 27, 2014 10.28 10.28 10.04 10.09 866,790 -0.18(-1.73%)
Jan 24, 2014 10.48 10.52 9.995 10.27 957,753 -0.20(-1.87%)
Jan 23, 2014 10.76 10.76 10.36 10.46 638,276 -0.30(-2.77%)
Jan 22, 2014 10.79 10.88 10.64 10.76 973,636 +0.02(+0.17%)
Jan 21, 2014 11.06 11.43 10.73 10.74 930,038 -0.18(-1.63%)
Jan 17, 2014 10.88 10.92 10.92 10.92 734,009 +0.02(+0.20%)
Jan 16, 2014 11.00 11.04 10.84 10.90 473,642 -0.06(-0.53%)
Jan 15, 2014 11.09 11.12 10.90 10.96 1,067,414 -0.15(-1.32%)
Jan 14, 2014 10.91 11.19 10.91 11.10 862,889 +0.23(+2.09%)
Jan 13, 2014 10.96 11.04 10.85 10.88 1,120,919 -0.12(-1.13%)
Jan 10, 2014 10.96 11.18 10.82 11.00 866,533 +0.04(+0.32%)
Jan 09, 2014 10.78 10.98 10.72 10.96 746,160 +0.16(+1.48%)
Jan 08, 2014 11.14 11.14 10.75 10.80 1,411,564 -0.35(-3.15%)
Jan 07, 2014 11.58 11.58 11.15 11.16 784,828 -0.47(-4.06%)
Jan 06, 2014 11.69 11.77 11.35 11.63 699,975 -0.04(-0.38%)
Jan 03, 2014 11.71 11.86 11.60 11.67 582,761 +0.04(+0.31%)
Jan 02, 2014 11.98 12.01 11.57 11.64 549,167 -0.37(-3.11%)
Dec 31, 2013 11.94 12.01 12.01 12.01 502,229 +0.04(+0.30%)
Dec 30, 2013 12.09 12.15 11.90 11.97 328,703 -0.06(-0.48%)
Dec 27, 2013 11.79 12.11 11.79 12.03 980,612 +0.21(+1.81%)
Dec 26, 2013 11.97 11.97 11.77 11.82 267,456 -0.16(-1.34%)
Dec 24, 2013 11.79 12.00 11.79 11.98 264,515 +0.18(+1.55%)
Dec 23, 2013 12.11 12.22 11.73 11.80 409,813 -0.34(-2.82%)
Dec 20, 2013 11.82 12.14 11.81 12.14 2,596,310 +0.27(+2.29%)
Dec 19, 2013 11.70 11.89 11.65 11.87 793,063 +0.08(+0.68%)
Dec 18, 2013 11.86 11.95 11.72 11.79 1,130,022 -0.04(-0.30%)
Dec 17, 2013 12.23 12.23 11.74 11.82 1,550,053 +5.88(+99.10%)
Dec 16, 2013 5.921 6.136 5.889 5.938 3,376,134 +0.06(+0.95%)
Dec 13, 2013 5.880 5.894 5.814 5.883 1,665,885 +0.01(+0.11%)
Dec 12, 2013 5.876 5.958 5.838 5.876 3,179,060 -0.05(-0.86%)
Dec 11, 2013 5.978 6.029 5.889 5.927 2,530,721 -0.06(-0.97%)
Dec 10, 2013 6.054 6.109 5.965 5.985 1,510,149 -0.06(-0.96%)
Dec 09, 2013 6.038 6.158 5.909 6.043 1,937,484 +0.01(+0.22%)
Dec 06, 2013 6.021 6.121 5.994 6.029 4,559,961 +0.12(+2.03%)
Dec 05, 2013 5.783 5.914 5.783 5.909 2,930,423 +0.15(+2.55%)
Dec 04, 2013 5.754 5.774 5.663 5.763 1,792,395 +0.19(+3.39%)
Dec 03, 2013 5.680 5.680 5.560 5.574 1,229,642 -0.04(-0.71%)
Dec 02, 2013 5.658 5.671 5.408 5.614 1,806,666 +0.29(+5.47%)
Nov 29, 2013 5.327 5.333 5.289 5.322 410,469 -0.00(-0.08%)
Nov 27, 2013 5.300 5.329 5.249 5.327 1,194,212 +0.07(+1.35%)
Nov 26, 2013 5.249 5.282 5.240 5.256 2,492,778 +0.01(+0.19%)
Nov 25, 2013 5.365 5.365 5.212 5.245 1,068,197 -0.11(-1.99%)
Nov 22, 2013 5.365 5.385 5.261 5.352 1,095,012 -0.02(-0.45%)
Nov 21, 2013 5.361 5.461 5.316 5.376 1,280,354 +0.04(+0.79%)
Nov 20, 2013 5.281 5.363 5.281 5.334 1,744,533 +0.08(+1.43%)
Nov 19, 2013 5.427 5.472 5.215 5.259 3,267,301 -0.07(-1.25%)
Nov 18, 2013 5.571 5.571 5.270 5.325 7,748,414 -0.35(-6.21%)
Nov 15, 2013 5.596 5.906 5.492 5.678 3,992,554 +0.08(+1.47%)
Nov 14, 2013 5.755 5.829 5.545 5.596 4,814,494 -0.95(-14.50%)
Nov 12, 2013 6.707 6.709 6.527 6.545 1,197,902 -0.18(-2.67%)
Nov 11, 2013 6.928 6.928 6.671 6.724 1,253,453 -0.21(-3.07%)
Nov 08, 2013 6.720 7.004 6.720 6.937 1,063,646 +0.23(+3.44%)
Nov 07, 2013 6.899 6.945 6.704 6.707 736,740 -0.16(-2.36%)
Nov 06, 2013 6.755 7.037 6.702 6.868 955,249 +0.12(+1.84%)
Nov 05, 2013 6.777 6.837 6.695 6.744 1,315,590 -0.04(-0.59%)
Nov 04, 2013 6.906 6.906 6.658 6.784 1,355,116 -0.12(-1.77%)
Nov 01, 2013 6.764 6.935 6.751 6.906 1,057,602 +0.12(+1.83%)
Oct 31, 2013 6.784 6.855 6.680 6.782 1,035,622 +0.02(+0.23%)
Oct 30, 2013 6.815 6.978 6.728 6.766 1,261,437 -0.03(-0.42%)
Oct 29, 2013 6.771 6.871 6.757 6.795 833,681 +0.02(+0.26%)
Oct 28, 2013 6.562 6.875 6.560 6.777 1,443,536 +0.23(+3.56%)
Oct 25, 2013 6.658 6.726 6.531 6.545 1,023,430 -0.06(-0.94%)
Oct 24, 2013 6.609 6.633 6.496 6.607 1,311,608 -0.02(-0.33%)
Oct 23, 2013 6.930 6.930 6.618 6.629 2,888,119 -0.34(-4.90%)
Oct 22, 2013 7.150 7.150 6.964 6.970 1,029,862 -0.15(-2.15%)
Oct 21, 2013 7.143 7.202 7.112 7.123 1,581,869 -0.02(-0.28%)
Oct 18, 2013 7.021 7.250 7.021 7.143 1,575,532 +0.19(+2.74%)
Oct 17, 2013 6.984 7.039 6.917 6.953 1,439,752 -0.03(-0.44%)
Oct 16, 2013 6.975 7.004 6.899 6.984 1,050,132 +0.06(+0.83%)
Oct 15, 2013 7.041 7.070 6.906 6.926 1,764,181 -0.11(-1.51%)
Oct 14, 2013 6.968 7.104 6.963 7.032 1,363,240 +0.05(+0.76%)
Oct 11, 2013 6.835 7.095 6.804 6.979 1,135,129 +0.15(+2.14%)
Oct 10, 2013 6.762 6.864 6.709 6.833 1,385,102 +0.14(+2.15%)
Oct 09, 2013 6.817 6.817 6.673 6.689 2,359,990 -0.12(-1.76%)
Oct 08, 2013 6.875 6.904 6.713 6.809 2,875,665 -0.08(-1.16%)
Oct 07, 2013 6.913 6.944 6.801 6.888 2,417,486 -0.03(-0.38%)
Oct 04, 2013 7.121 7.190 6.876 6.915 5,166,189 -0.02(-0.35%)
Oct 03, 2013 6.966 6.995 6.803 6.939 1,399,829 -0.05(-0.67%)
Oct 02, 2013 6.751 7.034 6.653 6.986 1,764,713 +0.23(+3.41%)
Oct 01, 2013 6.664 6.797 6.642 6.755 1,436,883 +0.11(+1.67%)
Sep 27, 2013 6.662 6.671 6.631 6.644 1,113,523 -0.04(-0.60%)
Sep 26, 2013 6.554 6.693 6.554 6.684 2,870,496 +0.12(+1.89%)
Sep 25, 2013 6.500 6.591 6.500 6.560 637,369 +0.08(+1.16%)
Sep 24, 2013 6.587 6.587 6.429 6.485 1,269,714 -0.08(-1.22%)
Sep 23, 2013 6.554 6.607 6.505 6.565 2,073,878 +0.01(+0.20%)
Sep 20, 2013 6.651 6.693 6.518 6.551 4,078,723 -0.04(-0.54%)
Sep 19, 2013 6.629 6.651 6.429 6.587 4,444,468 +0.20(+3.20%)
Sep 18, 2013 6.319 6.538 6.319 6.383 5,370,773 +0.15(+2.46%)
Sep 17, 2013 6.272 6.283 6.174 6.230 1,909,181 -0.03(-0.46%)
Sep 16, 2013 6.256 6.358 6.181 6.259 2,806,023 +0.01(+0.21%)
Sep 13, 2013 6.268 6.270 6.161 6.245 2,046,657 -0.02(-0.25%)
Sep 12, 2013 6.272 6.280 6.123 6.261 2,291,195 -0.03(-0.49%)
Sep 11, 2013 6.341 6.341 6.250 6.292 1,138,899 -0.02(-0.35%)
Sep 10, 2013 6.367 6.407 6.264 6.314 2,422,957 -0.03(-0.52%)
Sep 09, 2013 6.294 6.358 6.242 6.347 1,787,644 +0.12(+1.89%)
Sep 06, 2013 6.343 6.374 6.219 6.230 761,490 -0.01(-0.11%)
Sep 05, 2013 6.108 6.301 6.108 6.237 990,999 +0.14(+2.29%)
Sep 04, 2013 6.163 6.163 5.995 6.097 5,047,865 -0.03(-0.43%)
Sep 03, 2013 6.188 6.190 5.953 6.123 1,276,813 -0.02(-0.32%)
Aug 30, 2013 6.115 6.201 6.075 6.143 326,260 +0.03(+0.43%)
Aug 29, 2013 6.141 6.228 6.084 6.117 2,754,314 -0.01(-0.22%)
Aug 28, 2013 6.039 6.214 5.964 6.130 1,778,344 +0.05(+0.80%)
Aug 27, 2013 6.119 6.143 6.044 6.081 1,434,159 -0.08(-1.30%)
Aug 26, 2013 6.139 6.225 6.135 6.161 1,871,883 -0.01(-0.11%)
Aug 23, 2013 6.228 6.245 6.110 6.168 598,921 -0.03(-0.54%)
Aug 22, 2013 6.143 6.208 6.123 6.201 755,166 +0.04(+0.72%)
Aug 21, 2013 6.163 6.225 6.081 6.157 2,042,223 -0.02(-0.36%)
Aug 20, 2013 5.915 6.212 5.875 6.179 3,660,719 +0.30(+5.17%)
Aug 19, 2013 5.897 5.922 5.837 5.875 1,034,810 -0.06(-0.93%)
Aug 16, 2013 5.868 5.979 5.837 5.931 2,264,881 +0.08(+1.40%)
Aug 15, 2013 5.764 5.875 5.720 5.849 5,892,100 +0.06(+1.07%)
Aug 14, 2013 5.751 5.875 5.751 5.786 4,389,426 +0.00(+0.04%)
Aug 13, 2013 5.875 5.875 5.784 5.784 5,714,855 -0.09(-1.55%)
Aug 12, 2013 5.829 5.931 5.809 5.875 6,692,941 +0.03(+0.53%)
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.