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, 2019 5.740 5.825 5.640 5.700 700,159 -0.04(-0.70%)
Jul 30, 2019 5.500 5.750 5.470 5.740 789,517 +0.21(+3.80%)
Jul 29, 2019 5.740 5.740 5.490 5.530 357,747 -0.19(-3.32%)
Jul 26, 2019 5.740 5.760 5.655 5.720 287,300 +0.02(+0.35%)
Jul 25, 2019 5.880 5.880 5.620 5.700 470,969 -0.13(-2.23%)
Jul 24, 2019 5.700 5.840 5.700 5.830 512,121 +0.11(+1.92%)
Jul 23, 2019 5.620 5.730 5.550 5.720 617,433 +0.12(+2.14%)
Jul 22, 2019 5.610 5.740 5.560 5.600 323,042 +0.00(+0.00%)
Jul 19, 2019 5.590 5.670 5.555 5.600 450,900 +0.00(+0.00%)
Jul 18, 2019 5.620 5.660 5.510 5.600 757,970 -0.04(-0.71%)
Jul 17, 2019 5.680 5.680 5.520 5.640 494,714 -0.05(-0.88%)
Jul 16, 2019 5.670 5.760 5.560 5.690 389,921 +0.01(+0.18%)
Jul 15, 2019 5.940 5.940 5.680 5.680 222,290 -0.23(-3.89%)
Jul 12, 2019 5.820 5.980 5.770 5.910 524,500 +0.09(+1.55%)
Jul 11, 2019 5.780 5.830 5.710 5.820 299,849 +0.03(+0.52%)
Jul 10, 2019 5.870 5.910 5.720 5.790 531,728 +0.00(+0.00%)
Jul 09, 2019 5.600 5.810 5.540 5.790 695,760 +0.16(+2.84%)
Jul 08, 2019 5.680 5.710 5.565 5.630 907,977 -0.08(-1.40%)
Jul 05, 2019 5.710 5.720 5.560 5.710 551,500 -0.04(-0.70%)
Jul 03, 2019 5.640 5.790 5.540 5.750 398,200 +0.13(+2.31%)
Jul 02, 2019 5.700 5.700 5.450 5.620 1,184,277 +0.13(+2.37%)
Jul 01, 2019 5.550 5.710 5.470 5.490 1,055,956 +0.03(+0.55%)
Jun 28, 2019 5.400 5.520 5.270 5.460 5,782,400 +0.06(+1.11%)
Jun 27, 2019 5.310 5.450 5.310 5.400 690,006 +0.10(+1.89%)
Jun 26, 2019 5.350 5.420 5.270 5.300 858,214 +0.04(+0.76%)
Jun 25, 2019 5.190 5.485 5.080 5.260 2,583,450 +0.10(+1.94%)
Jun 24, 2019 5.480 5.540 4.990 5.160 1,669,659 -0.31(-5.67%)
Jun 21, 2019 6.020 6.100 5.405 5.470 2,390,500 -0.88(-13.86%)
Jun 20, 2019 6.490 6.530 6.320 6.350 911,539 +0.06(+0.95%)
Jun 19, 2019 6.080 6.300 6.020 6.290 488,069 +0.22(+3.62%)
Jun 18, 2019 6.010 6.150 6.010 6.070 685,493 +0.12(+2.02%)
Jun 17, 2019 5.940 6.030 5.910 5.950 666,828 +0.01(+0.17%)
Jun 14, 2019 6.290 6.320 5.920 5.940 850,200 -0.36(-5.71%)
Jun 13, 2019 6.150 6.415 6.145 6.300 859,714 +0.27(+4.48%)
Jun 12, 2019 6.030 6.150 5.980 6.030 530,429 -0.04(-0.66%)
Jun 11, 2019 6.170 6.250 6.000 6.070 863,868 -0.01(-0.16%)
Jun 10, 2019 6.110 6.260 6.060 6.080 391,905 -0.02(-0.33%)
Jun 07, 2019 6.040 6.155 5.970 6.100 916,200 +0.09(+1.50%)
Jun 06, 2019 6.120 6.240 5.890 6.010 1,180,748 -0.10(-1.64%)
Jun 05, 2019 6.090 6.150 5.950 6.110 740,762 +0.00(+0.00%)
Jun 04, 2019 6.000 6.110 5.900 6.110 863,890 +0.19(+3.21%)
Jun 03, 2019 5.740 5.930 5.740 5.920 665,186 +0.23(+4.04%)
May 31, 2019 5.970 6.000 5.635 5.690 982,800 -0.32(-5.32%)
May 30, 2019 5.920 6.040 5.890 6.010 591,752 +0.10(+1.69%)
May 29, 2019 5.590 5.950 5.560 5.910 648,371 +0.15(+2.60%)
May 28, 2019 5.690 5.770 5.605 5.760 504,184 +0.11(+1.95%)
May 24, 2019 5.750 5.750 5.580 5.650 363,900 -0.01(-0.18%)
May 23, 2019 5.810 5.840 5.540 5.660 728,010 -0.38(-6.29%)
May 22, 2019 6.060 6.100 5.890 6.040 480,417 -0.10(-1.63%)
May 21, 2019 6.180 6.220 6.110 6.140 589,355 +0.02(+0.33%)
May 20, 2019 6.040 6.140 5.980 6.120 692,556 +0.07(+1.16%)
May 17, 2019 6.080 6.100 5.990 6.050 748,800 -0.10(-1.63%)
May 16, 2019 6.180 6.300 6.130 6.150 660,927 +0.03(+0.49%)
May 15, 2019 5.970 6.240 5.910 6.120 483,598 +0.06(+0.99%)
May 14, 2019 5.940 6.100 5.930 6.060 490,124 +0.17(+2.89%)
May 13, 2019 5.930 5.990 5.780 5.890 670,919 -0.13(-2.16%)
May 10, 2019 5.960 6.030 5.800 6.020 557,700 +0.02(+0.33%)
May 09, 2019 5.700 6.000 5.650 6.000 696,867 +0.30(+5.26%)
May 08, 2019 5.670 5.770 5.580 5.700 970,331 +0.05(+0.88%)
May 07, 2019 5.790 5.990 5.630 5.650 952,407 -0.40(-6.61%)
May 06, 2019 5.860 6.070 5.830 6.050 568,237 +0.07(+1.17%)
May 03, 2019 5.770 6.020 5.770 5.980 363,600 +0.26(+4.55%)
May 02, 2019 5.690 5.805 5.620 5.720 469,922 -0.01(-0.17%)
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.