Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 (%)
Nov 30, 2018 7.600 7.600 7.300 7.350 755,600 -0.26(-3.42%)
Nov 29, 2018 7.950 7.990 7.600 7.610 827,900 -0.32(-4.04%)
Nov 28, 2018 7.980 8.050 7.880 7.930 1,293,440 -0.05(-0.63%)
Nov 27, 2018 8.060 8.180 7.935 7.980 527,154 -0.17(-2.09%)
Nov 26, 2018 8.150 8.200 8.040 8.150 412,305 +0.16(+2.00%)
Nov 23, 2018 8.020 8.300 7.990 7.990 303,800 -0.33(-3.97%)
Nov 21, 2018 8.320 8.320 8.320 0 +0.11(+1.34%)
Nov 20, 2018 8.190 8.370 7.900 8.210 619,508 -0.16(-1.91%)
Nov 19, 2018 8.180 8.380 8.110 8.370 628,472 +0.04(+0.48%)
Nov 16, 2018 8.050 8.420 8.050 8.330 677,400 +0.28(+3.48%)
Nov 15, 2018 7.700 8.050 7.685 8.050 656,831 +0.27(+3.47%)
Nov 14, 2018 7.660 7.860 7.600 7.780 503,490 +0.33(+4.43%)
Nov 13, 2018 7.490 7.650 7.400 7.450 437,056 -0.04(-0.53%)
Nov 12, 2018 7.810 7.810 7.490 7.490 394,662 -0.24(-3.10%)
Nov 09, 2018 7.530 7.790 7.470 7.730 441,300 +0.01(+0.13%)
Nov 08, 2018 8.000 8.110 7.655 7.720 393,674 -0.28(-3.50%)
Nov 07, 2018 7.770 8.090 7.740 8.000 897,110 +0.39(+5.12%)
Nov 06, 2018 8.000 8.120 7.270 7.610 1,380,588 +0.40(+5.55%)
Nov 05, 2018 7.270 7.310 7.085 7.210 403,217 +0.04(+0.56%)
Nov 02, 2018 7.120 7.245 7.045 7.170 425,500 +0.09(+1.27%)
Nov 01, 2018 7.160 7.190 6.970 7.080 402,346 -0.02(-0.28%)
Oct 31, 2018 7.050 7.190 7.010 7.100 444,082 +0.17(+2.45%)
Oct 30, 2018 6.710 6.940 6.700 6.930 496,822 +0.18(+2.67%)
Oct 29, 2018 7.130 7.130 6.650 6.750 647,497 -0.28(-3.98%)
Oct 26, 2018 6.780 7.160 6.700 7.030 547,400 +0.08(+1.15%)
Oct 25, 2018 6.810 7.020 6.740 6.950 695,933 +0.29(+4.35%)
Oct 24, 2018 7.300 7.300 6.650 6.660 889,661 -0.61(-8.39%)
Oct 23, 2018 7.480 7.500 7.110 7.270 582,117 -0.45(-5.83%)
Oct 22, 2018 7.750 7.790 7.590 7.720 290,957 -0.01(-0.13%)
Oct 19, 2018 7.860 8.090 7.715 7.730 453,100 -0.11(-1.40%)
Oct 18, 2018 7.970 8.050 7.820 7.840 479,617 -0.22(-2.73%)
Oct 17, 2018 8.330 8.360 8.010 8.060 737,052 -0.33(-3.93%)
Oct 16, 2018 8.130 8.410 8.065 8.390 580,296 +0.24(+2.94%)
Oct 15, 2018 8.050 8.210 7.910 8.150 516,810 +0.14(+1.75%)
Oct 12, 2018 8.180 8.280 7.910 8.010 713,700 -0.07(-0.87%)
Oct 11, 2018 8.350 8.600 8.060 8.080 1,025,907 -0.41(-4.83%)
Oct 10, 2018 9.040 9.050 8.480 8.490 680,697 -0.52(-5.77%)
Oct 09, 2018 8.830 9.090 8.790 9.010 575,408 +0.19(+2.15%)
Oct 08, 2018 8.680 8.860 8.660 8.820 386,695 +0.00(+0.00%)
Oct 05, 2018 8.840 8.960 8.700 8.820 356,000 -0.03(-0.34%)
Oct 04, 2018 8.970 9.090 8.820 8.850 527,060 -0.13(-1.45%)
Oct 03, 2018 8.650 9.120 8.610 8.980 662,469 +0.31(+3.58%)
Oct 02, 2018 8.780 8.840 8.660 8.670 538,178 -0.12(-1.37%)
Oct 01, 2018 8.750 8.880 8.630 8.790 528,045 +0.11(+1.27%)
Sep 28, 2018 8.470 8.710 8.470 8.680 487,200 +0.19(+2.24%)
Sep 27, 2018 8.410 8.510 8.280 8.490 294,558 +0.10(+1.19%)
Sep 26, 2018 8.550 8.590 8.380 8.390 334,840 -0.26(-3.01%)
Sep 25, 2018 8.480 8.680 8.480 8.650 405,810 +0.25(+2.98%)
Sep 24, 2018 8.380 8.480 8.310 8.400 778,246 +0.13(+1.57%)
Sep 21, 2018 8.370 8.470 8.270 8.270 1,284,800 -0.08(-0.96%)
Sep 20, 2018 8.320 8.410 8.260 8.350 492,496 +0.07(+0.85%)
Sep 19, 2018 8.170 8.360 8.170 8.280 426,934 +0.10(+1.22%)
Sep 18, 2018 8.330 8.455 8.170 8.180 507,592 -0.02(-0.24%)
Sep 17, 2018 8.500 8.560 8.200 8.200 451,168 -0.29(-3.42%)
Sep 14, 2018 8.430 8.620 8.430 8.490 991,500 +0.04(+0.47%)
Sep 13, 2018 8.460 8.500 8.357 8.450 528,889 -0.01(-0.12%)
Sep 12, 2018 8.460 8.620 8.370 8.460 819,939 +0.11(+1.32%)
Sep 11, 2018 8.240 8.455 8.230 8.350 887,750 +0.10(+1.21%)
Sep 10, 2018 8.300 8.490 8.240 8.250 609,984 +0.01(+0.12%)
Sep 07, 2018 8.080 8.260 7.960 8.240 687,200 +0.05(+0.61%)
Sep 06, 2018 8.600 8.620 8.170 8.190 649,108 -0.40(-4.66%)
Sep 05, 2018 8.750 8.790 8.550 8.590 1,058,842 -0.22(-2.50%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.