Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Jul 31, 2015 7.616 7.653 7.464 7.473 1,049,369 -0.15(-2.00%)
Jul 30, 2015 7.690 7.790 7.542 7.625 1,100,339 -0.12(-1.61%)
Jul 29, 2015 7.653 7.828 7.611 7.750 775,048 +0.04(+0.54%)
Jul 28, 2015 7.524 7.759 7.505 7.708 1,594,590 +0.21(+2.83%)
Jul 27, 2015 7.574 7.671 7.477 7.496 1,672,910 -0.24(-3.04%)
Jul 24, 2015 7.740 7.870 7.671 7.731 1,874,759 -0.02(-0.30%)
Jul 23, 2015 7.468 7.837 7.404 7.754 2,738,860 +0.36(+4.87%)
Jul 22, 2015 7.680 7.717 7.371 7.394 4,342,637 -0.41(-5.26%)
Jul 21, 2015 8.027 8.170 7.787 7.805 1,747,894 -0.17(-2.08%)
Jul 20, 2015 7.888 7.999 7.791 7.971 1,801,953 +0.10(+1.29%)
Jul 17, 2015 7.888 7.911 7.768 7.870 2,545,550 -0.03(-0.41%)
Jul 16, 2015 8.027 8.041 7.847 7.902 1,253,294 -0.06(-0.70%)
Jul 15, 2015 8.124 8.133 7.902 7.957 1,403,957 -0.20(-2.43%)
Jul 14, 2015 8.036 8.257 8.036 8.156 2,062,420 +0.12(+1.55%)
Jul 13, 2015 8.045 8.114 7.994 8.031 1,953,315 -0.02(-0.23%)
Jul 10, 2015 8.234 8.248 7.971 8.050 1,779,300 -0.10(-1.25%)
Jul 09, 2015 8.174 8.336 8.045 8.151 2,253,187 +0.12(+1.44%)
Jul 08, 2015 8.161 8.294 8.013 8.036 1,420,964 -0.22(-2.63%)
Jul 07, 2015 8.211 8.334 8.068 8.253 2,271,447 +0.01(+0.11%)
Jul 06, 2015 8.465 8.515 8.239 8.244 5,085,291 -0.36(-4.13%)
Jul 02, 2015 8.673 8.599 8.599 8.599 1,063,333 +0.10(+1.19%)
Jul 01, 2015 8.724 8.724 8.412 8.497 1,089,645 -0.20(-2.28%)
Jun 30, 2015 8.765 8.793 8.631 8.696 874,992 +0.00(+0.05%)
Jun 29, 2015 8.687 8.897 8.610 8.691 1,076,195 -0.12(-1.36%)
Jun 26, 2015 8.867 8.867 8.641 8.811 2,003,321 -0.03(-0.31%)
Jun 25, 2015 8.844 8.954 8.784 8.839 606,923 +0.02(+0.21%)
Jun 24, 2015 8.908 8.977 8.807 8.821 379,080 -0.13(-1.49%)
Jun 23, 2015 8.811 8.964 8.807 8.954 440,512 +0.15(+1.68%)
Jun 22, 2015 8.719 8.904 8.604 8.807 905,031 +0.14(+1.65%)
Jun 19, 2015 8.871 8.871 8.636 8.664 1,703,439 -0.19(-2.19%)
Jun 18, 2015 8.987 8.987 8.719 8.857 1,907,658 -0.09(-0.98%)
Jun 17, 2015 9.056 9.158 8.908 8.945 836,135 -0.07(-0.77%)
Jun 16, 2015 9.056 9.102 8.964 9.014 708,908 -0.08(-0.86%)
Jun 15, 2015 9.070 9.139 8.991 9.093 476,456 -0.06(-0.66%)
Jun 12, 2015 9.014 9.185 8.996 9.153 749,595 +0.08(+0.92%)
Jun 11, 2015 9.425 9.464 9.035 9.070 2,187,006 -0.37(-3.91%)
Jun 10, 2015 9.388 9.467 9.347 9.439 567,245 +0.16(+1.69%)
Jun 09, 2015 9.222 9.361 9.222 9.282 356,730 +0.11(+1.21%)
Jun 08, 2015 9.324 9.388 9.139 9.171 510,987 -0.16(-1.73%)
Jun 05, 2015 9.097 9.402 9.097 9.333 866,919 +0.18(+1.92%)
Jun 04, 2015 9.273 9.305 9.111 9.158 514,492 -0.19(-2.07%)
Jun 03, 2015 9.430 9.531 9.342 9.351 1,033,970 -0.09(-0.93%)
Jun 02, 2015 9.370 9.489 9.292 9.439 1,357,695 +0.16(+1.68%)
Jun 01, 2015 9.132 9.302 9.105 9.283 1,003,198 +0.20(+2.22%)
May 29, 2015 9.201 9.274 9.062 9.082 776,411 -0.08(-0.90%)
May 28, 2015 9.265 9.286 9.068 9.164 900,255 -0.12(-1.33%)
May 27, 2015 9.247 9.366 9.141 9.288 651,324 +0.02(+0.25%)
May 26, 2015 9.247 9.430 9.210 9.265 484,687 -0.10(-1.08%)
May 22, 2015 9.421 9.366 9.366 9.366 328,454 -0.12(-1.26%)
May 21, 2015 9.274 9.531 9.233 9.485 740,971 +0.27(+2.88%)
May 20, 2015 9.311 9.389 9.137 9.219 1,081,180 -0.11(-1.18%)
May 19, 2015 9.531 9.540 9.150 9.329 1,212,012 -0.28(-2.96%)
May 18, 2015 9.549 9.622 9.421 9.613 423,507 +0.03(+0.33%)
May 15, 2015 9.641 9.673 9.503 9.581 690,341 -0.13(-1.37%)
May 14, 2015 9.650 9.810 9.599 9.714 1,212,075 +0.12(+1.24%)
May 13, 2015 9.700 9.741 9.485 9.595 897,309 -0.03(-0.33%)
May 12, 2015 9.554 9.696 9.512 9.627 416,406 +0.08(+0.82%)
May 11, 2015 9.700 9.709 9.425 9.549 482,206 -0.17(-1.74%)
May 08, 2015 9.618 9.751 9.340 9.719 962,956 +0.22(+2.27%)
May 07, 2015 9.673 9.709 9.412 9.503 1,662,110 -0.21(-2.12%)
May 06, 2015 9.586 9.728 9.457 9.709 1,228,699 +0.25(+2.66%)
May 05, 2015 9.764 9.801 9.448 9.457 1,528,295 -0.20(-2.04%)
May 04, 2015 9.806 9.851 9.595 9.654 1,419,995 -0.06(-0.66%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.