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 )

152.71 -0.13 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2016 7.560 7.679 7.539 7.613 1,691,348 +0.04(+0.57%)
May 27, 2016 7.475 7.570 7.570 7.570 608,627 +0.05(+0.70%)
May 26, 2016 7.579 7.622 7.463 7.518 689,572 -0.01(-0.19%)
May 25, 2016 7.256 7.551 7.223 7.532 729,492 +0.31(+4.28%)
May 24, 2016 7.266 7.275 7.128 7.223 493,198 -0.01(-0.20%)
May 23, 2016 7.132 7.275 7.080 7.237 697,637 +0.08(+1.06%)
May 20, 2016 7.123 7.223 7.023 7.161 771,343 +0.07(+1.01%)
May 19, 2016 6.976 7.161 6.876 7.090 1,108,342 +0.04(+0.54%)
May 18, 2016 7.313 7.318 7.014 7.052 696,123 -0.27(-3.64%)
May 17, 2016 7.289 7.423 7.256 7.318 913,180 +0.03(+0.39%)
May 16, 2016 7.266 7.394 7.251 7.289 858,620 +0.12(+1.73%)
May 13, 2016 7.423 7.456 7.085 7.166 1,454,648 -0.34(-4.56%)
May 12, 2016 7.551 7.608 7.380 7.508 1,292,464 +0.06(+0.83%)
May 11, 2016 7.261 7.553 7.209 7.446 1,400,727 +0.14(+1.95%)
May 10, 2016 7.213 7.304 7.132 7.304 1,175,045 +0.10(+1.32%)
May 09, 2016 7.346 7.346 7.128 7.209 931,668 -0.23(-3.13%)
May 06, 2016 7.418 7.565 7.389 7.442 1,185,672 -0.05(-0.63%)
May 05, 2016 7.489 7.518 7.294 7.489 1,680,511 +0.12(+1.61%)
May 04, 2016 7.513 7.646 7.280 7.370 1,487,222 -0.12(-1.65%)
May 03, 2016 7.694 7.727 7.427 7.494 1,872,203 -0.29(-3.73%)
May 02, 2016 7.893 7.912 7.679 7.784 1,315,558 -0.13(-1.68%)
Apr 29, 2016 7.741 7.954 7.741 7.917 1,419,310 +0.25(+3.22%)
Apr 28, 2016 7.603 7.924 7.446 7.670 1,727,559 -0.01(-0.12%)
Apr 27, 2016 8.041 8.428 7.546 7.679 3,760,333 -0.19(-2.42%)
Apr 26, 2016 7.941 7.941 7.736 7.869 1,993,201 -0.01(-0.12%)
Apr 25, 2016 8.017 8.050 7.831 7.879 1,216,114 -0.17(-2.13%)
Apr 22, 2016 7.969 8.202 7.969 8.050 859,428 +0.06(+0.77%)
Apr 21, 2016 8.031 8.160 7.960 7.988 1,111,339 -0.00(-0.06%)
Apr 20, 2016 7.907 8.107 7.893 7.993 1,501,689 +0.10(+1.20%)
Apr 19, 2016 7.846 7.941 7.760 7.898 1,706,736 +0.04(+0.54%)
Apr 18, 2016 7.427 7.865 7.427 7.855 984,863 +0.09(+1.10%)
Apr 15, 2016 7.760 7.855 7.641 7.770 885,394 -0.09(-1.15%)
Apr 14, 2016 7.855 7.912 7.727 7.860 1,828,851 +0.00(+0.06%)
Apr 13, 2016 7.850 7.912 7.784 7.855 1,129,228 +0.00(+0.00%)
Apr 12, 2016 7.736 7.907 7.660 7.855 1,739,710 +0.18(+2.35%)
Apr 11, 2016 7.727 7.770 7.660 7.675 829,598 -0.04(-0.49%)
Apr 08, 2016 7.770 7.888 7.646 7.713 1,030,624 +0.07(+0.93%)
Apr 07, 2016 7.713 7.760 7.532 7.641 1,391,348 -0.13(-1.65%)
Apr 06, 2016 7.703 7.869 7.556 7.770 1,304,003 +0.16(+2.13%)
Apr 05, 2016 7.594 7.694 7.427 7.608 6,971,938 -0.05(-0.62%)
Apr 04, 2016 7.560 7.850 7.427 7.655 2,374,796 +0.03(+0.44%)
Apr 01, 2016 7.660 7.698 7.489 7.622 2,067,776 -0.21(-2.73%)
Mar 31, 2016 7.793 7.927 7.774 7.836 895,363 +0.05(+0.61%)
Mar 30, 2016 7.774 7.922 7.713 7.789 1,070,180 +0.05(+0.61%)
Mar 29, 2016 7.608 7.770 7.446 7.741 1,367,810 +0.03(+0.37%)
Mar 28, 2016 7.541 7.736 7.513 7.713 1,323,160 +0.16(+2.14%)
Mar 24, 2016 7.294 7.551 7.551 7.551 870,669 +0.18(+2.39%)
Mar 23, 2016 7.394 7.579 7.361 7.375 704,634 -0.14(-1.90%)
Mar 22, 2016 7.565 7.732 7.494 7.518 702,140 -0.11(-1.50%)
Mar 21, 2016 7.351 7.713 7.313 7.632 1,410,374 +0.21(+2.88%)
Mar 18, 2016 7.513 7.658 7.351 7.418 1,476,320 -0.27(-3.47%)
Mar 17, 2016 7.579 7.727 7.480 7.684 614,147 +0.18(+2.41%)
Mar 16, 2016 7.384 7.570 7.332 7.503 1,012,466 +0.16(+2.20%)
Mar 15, 2016 7.323 7.413 7.216 7.342 1,031,982 -0.10(-1.34%)
Mar 14, 2016 7.513 7.584 7.394 7.442 488,266 -0.19(-2.55%)
Mar 11, 2016 7.489 7.675 7.489 7.636 607,834 +0.23(+3.08%)
Mar 10, 2016 7.294 7.513 7.213 7.408 812,986 +0.07(+0.91%)
Mar 09, 2016 7.365 7.525 7.237 7.342 1,030,449 +0.10(+1.38%)
Mar 08, 2016 7.394 7.462 7.061 7.242 2,795,388 -0.26(-3.42%)
Mar 07, 2016 7.223 7.850 7.185 7.499 2,690,273 +0.20(+2.74%)
Mar 04, 2016 7.142 7.285 7.047 7.299 912,743 +0.19(+2.61%)
Mar 03, 2016 6.757 7.128 6.757 7.113 1,069,802 +0.27(+3.89%)
Mar 02, 2016 6.447 6.866 6.367 6.847 1,366,812 +0.30(+4.60%)
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.