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 (%)
Sep 30, 2016 6.207 6.314 6.159 6.280 1,518,819 +0.13(+2.04%)
Sep 29, 2016 6.101 6.231 6.058 6.154 1,601,586 +0.06(+0.95%)
Sep 28, 2016 5.879 6.125 5.801 6.096 1,506,374 +0.27(+4.64%)
Sep 27, 2016 6.029 6.033 5.768 5.826 1,428,782 -0.09(-1.47%)
Sep 26, 2016 6.014 6.101 5.903 5.913 1,949,608 -0.07(-1.13%)
Sep 23, 2016 6.033 6.111 5.892 5.980 2,357,863 -0.05(-0.88%)
Sep 22, 2016 5.917 6.173 5.908 6.033 2,195,834 +0.19(+3.31%)
Sep 21, 2016 5.700 5.888 5.652 5.840 1,650,394 +0.22(+3.87%)
Sep 20, 2016 5.613 5.702 5.483 5.623 2,223,071 -0.00(-0.09%)
Sep 19, 2016 5.657 5.785 5.618 5.628 1,166,722 +0.00(+0.09%)
Sep 16, 2016 5.531 5.642 5.483 5.623 2,229,334 +0.03(+0.52%)
Sep 15, 2016 5.642 5.695 5.579 5.594 1,329,429 -0.01(-0.17%)
Sep 14, 2016 5.608 5.705 5.560 5.603 1,560,314 -0.05(-0.85%)
Sep 13, 2016 5.628 5.719 5.565 5.652 1,411,407 -0.09(-1.60%)
Sep 12, 2016 5.594 5.840 5.589 5.744 1,703,463 +0.08(+1.36%)
Sep 09, 2016 5.801 5.850 5.591 5.666 2,092,509 -0.22(-3.77%)
Sep 08, 2016 5.806 6.014 5.777 5.888 2,004,409 +0.14(+2.44%)
Sep 07, 2016 5.628 5.760 5.570 5.748 2,219,567 +0.14(+2.59%)
Sep 06, 2016 5.686 5.705 5.574 5.603 1,465,167 -0.05(-0.85%)
Sep 02, 2016 5.661 5.652 5.652 5.652 1,507,485 +0.06(+1.12%)
Sep 01, 2016 5.521 5.594 5.463 5.589 1,567,385 +0.04(+0.70%)
Aug 31, 2016 5.628 5.664 5.516 5.550 5,200,439 -0.10(-1.79%)
Aug 30, 2016 5.816 5.884 5.616 5.652 1,352,909 -0.15(-2.58%)
Aug 29, 2016 5.671 5.826 5.599 5.801 1,173,487 +0.12(+2.17%)
Aug 26, 2016 5.630 5.707 5.544 5.678 1,724,404 +0.04(+0.77%)
Aug 25, 2016 5.582 5.640 5.234 5.635 3,723,725 -0.30(-5.09%)
Aug 24, 2016 6.048 6.077 5.909 5.938 1,688,664 -0.16(-2.68%)
Aug 23, 2016 5.995 6.139 5.995 6.101 687,998 +0.06(+0.95%)
Aug 22, 2016 5.995 6.043 5.928 6.043 884,905 -0.02(-0.40%)
Aug 19, 2016 6.043 6.101 5.935 6.067 1,717,221 -0.05(-0.86%)
Aug 18, 2016 5.952 6.139 5.921 6.120 1,386,654 +0.20(+3.32%)
Aug 17, 2016 5.909 5.962 5.837 5.923 908,791 -0.02(-0.40%)
Aug 16, 2016 6.005 6.043 5.914 5.947 1,082,262 -0.03(-0.56%)
Aug 15, 2016 5.904 6.034 5.904 5.981 762,437 +0.11(+1.80%)
Aug 12, 2016 5.856 5.938 5.808 5.875 702,988 +0.03(+0.49%)
Aug 11, 2016 5.894 5.976 5.832 5.846 1,142,632 +0.00(+0.08%)
Aug 10, 2016 6.096 6.106 5.830 5.842 871,557 -0.20(-3.34%)
Aug 09, 2016 6.072 6.106 5.880 6.043 844,269 +0.01(+0.24%)
Aug 08, 2016 6.010 6.108 5.957 6.029 1,073,037 +0.09(+1.54%)
Aug 05, 2016 5.866 5.945 5.741 5.938 1,337,666 +0.06(+0.98%)
Aug 04, 2016 5.755 5.894 5.712 5.880 1,351,430 +0.12(+2.17%)
Aug 03, 2016 5.587 5.770 5.534 5.755 1,267,652 +0.18(+3.18%)
Aug 02, 2016 5.597 5.674 5.448 5.578 1,262,392 +0.03(+0.52%)
Aug 01, 2016 5.923 5.995 5.506 5.549 1,601,150 -0.36(-6.17%)
Jul 29, 2016 5.933 6.005 5.486 5.914 5,913,692 -0.02(-0.40%)
Jul 28, 2016 6.360 6.538 5.808 5.938 12,130,626 -1.16(-16.36%)
Jul 27, 2016 7.104 7.267 7.037 7.099 2,163,733 -0.00(-0.07%)
Jul 26, 2016 7.008 7.109 6.950 7.104 1,461,734 +0.08(+1.09%)
Jul 25, 2016 6.893 7.037 6.878 7.027 1,412,142 +0.06(+0.90%)
Jul 22, 2016 6.931 6.984 6.864 6.965 729,536 +0.04(+0.62%)
Jul 21, 2016 6.998 7.075 6.898 6.922 859,397 -0.07(-1.03%)
Jul 20, 2016 6.931 7.075 6.811 6.994 1,285,617 +0.06(+0.83%)
Jul 19, 2016 7.051 7.051 6.931 6.936 985,832 -0.11(-1.50%)
Jul 18, 2016 7.003 7.061 6.912 7.042 912,045 -0.09(-1.28%)
Jul 15, 2016 7.176 7.188 7.094 7.133 575,061 -0.00(-0.07%)
Jul 14, 2016 7.214 7.238 7.099 7.138 917,024 -0.01(-0.20%)
Jul 13, 2016 7.334 7.368 7.104 7.152 814,323 -0.19(-2.55%)
Jul 12, 2016 7.104 7.411 7.066 7.339 960,194 +0.35(+5.01%)
Jul 11, 2016 7.051 7.166 6.936 6.989 1,135,004 -0.15(-2.08%)
Jul 08, 2016 7.133 7.229 7.099 7.138 901,926 +0.04(+0.54%)
Jul 07, 2016 7.162 7.282 7.037 7.099 1,354,055 +0.01(+0.14%)
Jul 06, 2016 7.008 7.133 6.874 7.090 4,945,562 +0.06(+0.89%)
Jul 05, 2016 7.118 7.128 6.850 7.027 1,977,470 -0.18(-2.53%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.