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 (%)
Aug 31, 2018 8.830 8.830 8.830 0 -0.04(-0.45%)
Aug 30, 2018 8.790 8.910 8.700 8.870 713,733 +0.08(+0.91%)
Aug 29, 2018 8.510 8.810 8.400 8.790 966,678 +0.30(+3.53%)
Aug 28, 2018 8.520 8.720 8.440 8.490 1,156,315 -0.26(-2.97%)
Aug 27, 2018 8.680 8.840 8.680 8.750 950,016 +0.05(+0.57%)
Aug 24, 2018 8.750 8.780 8.640 8.700 574,700 +0.06(+0.69%)
Aug 23, 2018 8.850 8.950 8.430 8.640 1,143,992 -0.24(-2.70%)
Aug 22, 2018 8.900 9.000 8.870 8.880 1,421,412 +0.09(+1.02%)
Aug 21, 2018 8.720 8.880 8.690 8.790 1,088,970 +0.21(+2.45%)
Aug 20, 2018 8.520 8.630 8.500 8.580 578,010 +0.08(+0.94%)
Aug 17, 2018 8.570 8.630 8.480 8.500 728,900 -0.07(-0.82%)
Aug 16, 2018 8.400 8.580 8.340 8.570 609,097 +0.24(+2.88%)
Aug 15, 2018 8.580 8.720 8.290 8.330 684,405 -0.32(-3.70%)
Aug 14, 2018 8.640 8.810 8.640 8.650 1,060,833 +0.05(+0.58%)
Aug 13, 2018 8.810 8.850 8.500 8.600 836,799 -0.19(-2.16%)
Aug 10, 2018 8.900 8.965 8.760 8.790 1,280,700 -0.15(-1.68%)
Aug 09, 2018 8.960 9.050 8.820 8.940 943,352 -0.02(-0.22%)
Aug 08, 2018 9.050 9.750 8.520 8.960 1,558,899 +0.23(+2.63%)
Aug 07, 2018 8.770 8.960 8.630 8.730 665,077 +0.09(+1.04%)
Aug 06, 2018 8.470 8.650 8.360 8.640 535,782 +0.22(+2.61%)
Aug 03, 2018 8.430 8.555 8.270 8.420 539,400 -0.01(-0.12%)
Aug 02, 2018 8.240 8.540 8.210 8.430 371,669 +0.08(+0.96%)
Aug 01, 2018 8.280 8.380 8.060 8.350 562,126 -0.08(-0.95%)
Jul 31, 2018 8.290 8.440 8.190 8.430 585,437 +0.16(+1.93%)
Jul 30, 2018 8.260 8.440 8.210 8.270 703,914 +0.16(+1.97%)
Jul 27, 2018 8.220 8.330 8.055 8.110 825,800 -0.10(-1.22%)
Jul 26, 2018 8.380 8.440 8.150 8.210 929,510 -0.16(-1.91%)
Jul 25, 2018 8.400 8.530 8.210 8.370 378,989 -0.03(-0.36%)
Jul 24, 2018 8.470 8.650 8.390 8.400 451,358 -0.02(-0.24%)
Jul 23, 2018 8.440 8.450 8.140 8.420 828,108 -0.05(-0.59%)
Jul 20, 2018 8.420 8.520 8.320 8.470 568,816 +0.04(+0.47%)
Jul 19, 2018 8.330 8.460 8.310 8.430 485,596 +0.03(+0.36%)
Jul 18, 2018 8.320 8.500 8.160 8.400 454,402 +0.01(+0.12%)
Jul 17, 2018 8.340 8.470 8.300 8.390 616,875 +0.03(+0.36%)
Jul 16, 2018 8.330 8.370 8.200 8.360 513,912 -0.07(-0.83%)
Jul 13, 2018 8.240 8.450 8.240 8.430 722,228 +0.20(+2.43%)
Jul 12, 2018 8.100 8.265 7.725 8.230 1,007,420 +0.19(+2.36%)
Jul 11, 2018 8.060 8.280 7.960 8.040 540,100 -0.13(-1.59%)
Jul 10, 2018 8.210 8.400 8.050 8.170 815,518 +0.05(+0.62%)
Jul 09, 2018 7.700 8.180 7.700 8.120 796,686 +0.42(+5.45%)
Jul 06, 2018 7.590 7.770 7.580 7.700 814,198 +0.03(+0.39%)
Jul 05, 2018 7.690 7.850 7.655 7.670 799,189 +0.02(+0.26%)
Jul 03, 2018 7.650 7.650 7.650 0 +0.04(+0.53%)
Jul 02, 2018 7.680 7.685 7.450 7.610 1,371,279 -0.19(-2.44%)
Jun 29, 2018 7.640 7.820 7.610 7.800 702,942 +0.19(+2.50%)
Jun 28, 2018 7.530 7.635 7.450 7.610 826,684 +0.10(+1.33%)
Jun 27, 2018 7.430 7.930 7.430 7.510 1,237,257 +0.15(+2.04%)
Jun 26, 2018 7.250 7.380 7.010 7.360 833,459 +0.11(+1.52%)
Jun 25, 2018 7.430 7.430 7.140 7.250 642,869 -0.20(-2.68%)
Jun 22, 2018 7.540 7.600 7.300 7.450 3,739,336 +0.25(+3.47%)
Jun 21, 2018 7.470 7.475 7.180 7.200 864,507 -0.31(-4.13%)
Jun 20, 2018 7.640 7.660 7.310 7.510 1,134,237 -0.03(-0.40%)
Jun 19, 2018 7.320 7.605 7.270 7.540 801,109 +0.09(+1.21%)
Jun 18, 2018 7.580 7.613 7.350 7.450 968,014 -0.13(-1.72%)
Jun 15, 2018 7.780 7.560 7.580 2,049,124 -0.20(-2.57%)
Jun 14, 2018 7.790 7.860 7.715 7.780 756,454 +0.03(+0.39%)
Jun 13, 2018 7.550 7.855 7.405 7.750 1,435,370 +0.16(+2.11%)
Jun 12, 2018 7.350 7.785 7.338 7.590 1,488,358 +0.29(+3.97%)
Jun 11, 2018 7.240 7.380 7.100 7.300 1,064,809 +0.06(+0.83%)
Jun 08, 2018 7.460 7.460 7.171 7.240 666,213 -0.22(-2.95%)
Jun 07, 2018 7.250 7.490 7.220 7.460 1,670,775 +0.30(+4.19%)
Jun 06, 2018 7.040 7.160 1,288,817 -0.20(-2.72%)
Jun 05, 2018 7.200 7.405 7.175 7.360 748,531 +0.13(+1.80%)
Jun 04, 2018 7.320 7.380 7.140 7.230 857,955 -0.05(-0.69%)
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.