Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fiserv (NQ: FISV )

114.23 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 6, 2023 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 30, 2002 36.54 37.70 36.24 36.83 985,800 -0.13(-0.35%)
Aug 29, 2002 35.75 37.09 35.25 36.96 2,218,100 +0.95(+2.64%)
Aug 28, 2002 36.94 37.19 35.77 36.01 1,376,800 -1.21(-3.25%)
Aug 27, 2002 38.83 38.88 37.04 37.22 1,407,953 -1.44(-3.72%)
Aug 26, 2002 37.89 38.85 37.28 38.66 1,031,914 +0.83(+2.19%)
Aug 23, 2002 39.23 39.25 37.28 37.83 1,499,949 -1.41(-3.59%)
Aug 22, 2002 37.47 39.90 36.69 39.24 1,810,600 +1.81(+4.84%)
Aug 21, 2002 37.00 37.75 36.37 37.43 1,442,500 +0.48(+1.30%)
Aug 20, 2002 38.13 38.30 36.72 36.95 1,866,700 -0.85(-2.25%)
Aug 16, 2002 36.90 38.00 36.30 37.80 1,271,106 +0.82(+2.22%)
Aug 15, 2002 35.80 37.53 35.15 36.98 2,357,418 +0.84(+2.32%)
Aug 14, 2002 33.27 36.14 32.85 36.14 1,914,600 +2.96(+8.92%)
Aug 13, 2002 34.48 35.10 33.17 33.18 1,779,556 -1.17(-3.41%)
Aug 12, 2002 34.10 34.50 33.61 34.35 976,435 +0.35(+1.03%)
Aug 07, 2002 34.15 34.50 32.77 34.00 2,026,300 +0.32(+0.95%)
Aug 06, 2002 31.90 34.70 31.60 33.68 2,365,343 +2.18(+6.92%)
Aug 05, 2002 32.47 33.13 31.40 31.50 1,250,233 -0.86(-2.66%)
Aug 02, 2002 33.05 33.19 31.99 32.36 1,644,900 -0.96(-2.88%)
Aug 01, 2002 34.43 34.44 33.02 33.32 1,877,045 -1.09(-3.17%)
Jul 31, 2002 34.76 34.79 32.71 34.41 2,286,300 +0.18(+0.53%)
Jul 30, 2002 33.55 35.30 33.25 34.23 2,031,700 +0.26(+0.77%)
Jul 29, 2002 32.86 34.19 32.70 33.97 1,991,383 +1.84(+5.73%)
Jul 26, 2002 31.45 32.49 31.20 32.13 2,396,114 +0.54(+1.71%)
Jul 25, 2002 32.06 32.85 30.86 31.59 2,945,516 -0.83(-2.56%)
Jul 24, 2002 30.50 32.42 30.20 32.42 3,102,037 +1.89(+6.19%)
Jul 23, 2002 31.21 31.79 30.07 30.53 2,853,100 -0.87(-2.77%)
Jul 22, 2002 32.44 32.55 30.59 31.40 2,649,600 -0.90(-2.79%)
Jul 19, 2002 32.99 33.00 31.76 32.30 2,487,200 -3.28(-9.22%)
Jul 17, 2002 35.16 35.69 34.25 35.58 2,677,900 +2.26(+6.78%)
Jul 12, 2002 34.05 34.45 32.78 33.32 2,020,300 -0.52(-1.54%)
Jul 11, 2002 32.35 33.93 31.85 33.84 2,472,100 +1.59(+4.93%)
Jul 10, 2002 33.72 33.97 32.09 32.25 3,233,200 -1.48(-4.39%)
Jul 09, 2002 34.39 34.39 33.73 33.73 1,867,400 -0.61(-1.78%)
Jul 08, 2002 36.96 36.92 35.72 34.34 2,281,700 -2.62(-7.09%)
Jul 05, 2002 35.34 36.99 35.25 36.96 873,100 +1.90(+5.42%)
Jul 04, 2002 34.15 35.44 33.80 35.06 1,688,500 +0.00(+0.00%)
Jul 03, 2002 34.15 35.44 33.80 35.06 1,683,000 +0.86(+2.51%)
Jul 02, 2002 35.32 35.67 34.00 34.20 2,438,200 -1.13(-3.20%)
Jul 01, 2002 36.58 37.27 35.05 35.33 1,832,900 -1.38(-3.76%)
Jun 28, 2002 35.89 37.37 35.72 36.71 2,400,100 +0.61(+1.69%)
Jun 27, 2002 36.50 36.50 35.02 36.10 2,597,500 +0.30(+0.84%)
Jun 26, 2002 34.96 35.82 34.20 35.80 3,925,000 +0.64(+1.82%)
Jun 25, 2002 36.53 36.75 34.80 35.16 2,416,700 -0.93(-2.58%)
Jun 21, 2002 37.13 37.15 35.82 36.09 2,916,200 -1.33(-3.55%)
Jun 20, 2002 37.99 38.88 37.38 37.42 2,019,000 -0.53(-1.40%)
Jun 19, 2002 38.83 39.30 37.85 37.95 1,586,400 -0.75(-1.94%)
Jun 18, 2002 39.35 40.40 38.52 38.70 2,637,500 -1.01(-2.54%)
Jun 17, 2002 39.50 40.14 38.83 39.71 2,023,700 +0.28(+0.71%)
Jun 14, 2002 37.59 39.44 36.57 39.43 3,917,800 +0.55(+1.41%)
Jun 12, 2002 39.57 39.58 37.70 38.88 3,480,200 -0.73(-1.84%)
Jun 11, 2002 41.60 41.78 39.56 39.61 1,901,500 -1.83(-4.42%)
Jun 10, 2002 41.88 42.09 41.20 41.44 1,634,300 -0.45(-1.07%)
Jun 07, 2002 41.26 42.74 41.25 41.89 1,880,800 +0.61(+1.48%)
Jun 06, 2002 41.95 42.00 41.00 41.28 1,705,500 -0.68(-1.62%)
Jun 05, 2002 42.41 42.80 41.15 41.96 1,877,800 -0.58(-1.36%)
May 31, 2002 42.43 43.00 41.87 42.54 2,401,200 +0.58(+1.38%)
May 28, 2002 42.37 42.39 40.95 41.96 1,115,900 -0.20(-0.47%)
May 27, 2002 43.55 43.64 41.73 42.16 1,380,500 +0.00(+0.00%)
May 24, 2002 43.55 43.64 41.73 42.16 1,353,900 -1.42(-3.26%)
May 23, 2002 42.75 43.58 41.85 43.58 1,510,000 +0.96(+2.25%)
May 22, 2002 42.55 42.74 41.19 42.62 1,834,300 -0.22(-0.51%)
May 21, 2002 43.75 43.95 42.32 42.84 2,665,000 -0.81(-1.86%)
May 20, 2002 44.55 45.15 43.52 43.65 3,487,300 -2.16(-4.72%)
May 17, 2002 46.40 46.57 45.28 45.81 1,140,700 -0.20(-0.43%)
May 16, 2002 45.86 46.21 45.33 46.01 1,355,300 +0.52(+1.14%)
May 15, 2002 44.52 46.38 44.50 45.49 2,487,500 +0.91(+2.04%)
May 14, 2002 45.00 45.29 44.40 44.58 2,125,700 -0.10(-0.22%)
May 13, 2002 43.30 44.69 42.98 44.68 1,356,800 +1.59(+3.69%)
May 10, 2002 43.90 44.30 43.01 43.09 1,203,600 -0.48(-1.10%)
May 09, 2002 44.45 44.54 43.55 43.57 1,209,700 -1.10(-2.46%)
May 08, 2002 44.11 44.68 43.16 44.67 2,114,300 +0.97(+2.22%)
May 07, 2002 43.87 44.39 43.64 43.70 1,777,600 +0.50(+1.16%)
May 06, 2002 44.32 44.63 43.20 43.20 1,138,600 -0.36(-0.83%)
May 03, 2002 44.15 44.98 43.25 43.56 1,441,700 -0.60(-1.36%)
May 02, 2002 44.64 45.34 44.11 44.16 1,535,600 -0.62(-1.38%)
May 01, 2002 44.61 45.33 43.46 44.78 1,514,600 +0.32(+0.72%)
Apr 30, 2002 43.31 45.00 43.15 44.46 1,912,400 +1.62(+3.78%)
Apr 29, 2002 43.19 43.81 42.55 42.84 1,465,300 -0.44(-1.02%)
Apr 26, 2002 44.09 44.09 43.10 43.28 2,045,900 -0.61(-1.39%)
Apr 25, 2002 43.65 44.16 43.02 43.89 1,666,100 +0.29(+0.67%)
Apr 24, 2002 43.36 44.43 43.16 43.60 1,470,900 +0.80(+1.87%)
Apr 23, 2002 42.81 43.54 42.64 42.80 1,931,300 +0.50(+1.18%)
Apr 22, 2002 42.72 43.68 41.98 42.30 2,444,800 -0.61(-1.42%)
Apr 19, 2002 41.47 43.17 41.01 42.91 2,276,200 +1.65(+4.00%)
Apr 18, 2002 40.97 41.48 40.18 41.26 2,338,500 +0.32(+0.78%)
Apr 17, 2002 42.17 42.19 40.73 40.94 2,166,200 -1.06(-2.52%)
Apr 16, 2002 42.70 42.91 41.77 42.00 2,579,200 -0.16(-0.38%)
Apr 15, 2002 42.69 42.70 41.93 42.16 947,200 -0.23(-0.54%)
Apr 12, 2002 42.25 42.79 41.66 42.39 1,653,000 +0.29(+0.69%)
Apr 11, 2002 43.05 43.05 41.84 42.10 1,340,900 -0.95(-2.21%)
Apr 10, 2002 42.83 43.50 42.71 43.05 2,587,700 +0.40(+0.94%)
Apr 09, 2002 45.07 45.07 42.60 42.65 2,692,600 -2.35(-5.22%)
Apr 08, 2002 43.50 45.00 43.43 45.00 1,346,500 +0.99(+2.25%)
Apr 05, 2002 44.94 45.03 43.46 44.01 2,484,000 -0.77(-1.72%)
Apr 04, 2002 45.09 45.20 44.09 44.78 1,439,300 -0.25(-0.56%)
Apr 03, 2002 45.43 46.06 44.60 45.03 1,436,300 -0.40(-0.88%)
Apr 02, 2002 46.23 46.25 45.27 45.43 1,382,100 -0.65(-1.41%)
Apr 01, 2002 45.79 46.25 45.00 46.08 1,141,300 +0.09(+0.20%)
Mar 29, 2002 46.15 46.42 45.62 45.99 1,015,300 +0.00(+0.00%)
Mar 28, 2002 46.15 46.42 45.62 45.99 1,014,200 +0.15(+0.33%)
Mar 27, 2002 46.18 46.45 45.49 45.84 1,373,100 -0.43(-0.93%)
Mar 26, 2002 44.90 46.50 44.90 46.27 1,265,600 +1.08(+2.39%)
Mar 25, 2002 45.50 45.86 44.33 45.19 1,438,300 -0.23(-0.51%)
Mar 22, 2002 45.98 46.51 45.00 45.42 1,184,300 -0.49(-1.07%)
Mar 21, 2002 45.37 46.00 44.84 45.91 946,900 +0.42(+0.92%)
Mar 20, 2002 46.40 46.67 45.35 45.49 1,280,900 -1.11(-2.38%)
Mar 19, 2002 46.90 47.10 46.26 46.60 709,000 +0.11(+0.24%)
Mar 18, 2002 45.97 47.24 45.46 46.49 1,627,900 +0.53(+1.15%)
Mar 15, 2002 45.23 46.00 45.05 45.96 2,066,100 +1.14(+2.54%)
Mar 14, 2002 44.79 45.42 44.60 44.82 1,051,400 -0.05(-0.11%)
Mar 13, 2002 45.90 46.28 44.70 44.87 1,284,900 -1.07(-2.33%)
Mar 12, 2002 45.37 46.23 45.00 45.94 1,457,900 +0.32(+0.70%)
Mar 11, 2002 44.55 45.84 44.25 45.62 1,662,100 +0.99(+2.22%)
Mar 08, 2002 45.37 45.58 44.08 44.63 2,251,100 -0.27(-0.60%)
Mar 07, 2002 44.24 45.35 43.96 44.90 2,212,500 +0.89(+2.02%)
Mar 06, 2002 43.16 44.35 43.01 44.01 1,185,600 +0.72(+1.66%)
Mar 05, 2002 44.16 44.47 43.24 43.29 2,095,000 -1.15(-2.59%)
Mar 04, 2002 44.16 44.70 43.73 44.44 2,468,000 +0.51(+1.16%)
Mar 01, 2002 42.90 44.00 42.55 43.93 1,513,700 +1.19(+2.78%)
Feb 28, 2002 41.85 43.40 41.80 42.74 2,104,400 +1.13(+2.72%)
Feb 27, 2002 42.45 42.84 41.50 41.61 986,500 -0.56(-1.33%)
Feb 26, 2002 42.85 42.90 41.15 42.17 1,627,400 -0.73(-1.70%)
Feb 25, 2002 41.67 42.93 41.50 42.90 1,362,400 +1.18(+2.83%)
Feb 22, 2002 40.37 41.91 40.22 41.72 1,541,500 +1.84(+4.61%)
Feb 21, 2002 40.56 40.92 39.70 39.88 1,122,800 -0.91(-2.23%)
Feb 20, 2002 40.25 41.04 39.95 40.79 958,700 +0.87(+2.18%)
Feb 19, 2002 41.09 41.39 39.62 39.92 1,323,400 -1.18(-2.87%)
Feb 18, 2002 42.01 42.22 41.01 41.10 737,900 +0.00(+0.00%)
Feb 15, 2002 42.01 42.22 41.01 41.10 736,700 -0.62(-1.49%)
Feb 14, 2002 41.58 42.20 41.27 41.72 1,015,500 +0.15(+0.36%)
Feb 13, 2002 41.22 41.97 40.90 41.57 973,600 +0.50(+1.22%)
Feb 12, 2002 40.99 41.60 40.09 41.07 1,349,800 -0.11(-0.27%)
Feb 11, 2002 42.07 42.15 40.80 41.18 1,738,600 -1.22(-2.88%)
Feb 08, 2002 41.30 42.45 41.00 42.40 1,597,600 +1.16(+2.81%)
Feb 07, 2002 41.85 42.60 41.15 41.24 1,313,700 -0.76(-1.81%)
Feb 06, 2002 41.84 42.20 40.95 42.00 1,582,200 +0.35(+0.84%)
Feb 05, 2002 41.27 42.75 41.27 41.65 1,560,600 +0.52(+1.26%)
Feb 04, 2002 40.70 41.25 39.85 41.13 1,641,400 +0.25(+0.61%)
Feb 01, 2002 42.29 42.30 40.47 40.88 1,681,200 -1.56(-3.68%)
Jan 31, 2002 41.91 42.52 41.46 42.44 1,041,300 +0.55(+1.31%)
Jan 30, 2002 41.03 41.94 40.60 41.89 1,409,600 +0.95(+2.32%)
Jan 29, 2002 42.50 42.60 40.05 40.94 1,702,000 -1.43(-3.38%)
Jan 28, 2002 43.01 43.07 41.91 42.37 1,248,900 -0.13(-0.31%)
Jan 25, 2002 43.16 43.29 42.02 42.50 974,600 -0.75(-1.73%)
Jan 24, 2002 43.30 43.50 42.52 43.25 1,882,400 -0.05(-0.12%)
Jan 23, 2002 41.70 43.50 41.53 43.30 2,053,600 +1.70(+4.09%)
Jan 22, 2002 42.09 42.36 41.43 41.60 1,685,100 -0.39(-0.93%)
Jan 21, 2002 42.84 43.38 41.93 41.99 1,614,800 +0.00(+0.00%)
Jan 18, 2002 42.84 43.38 41.93 41.99 1,593,700 -1.22(-2.82%)
Jan 17, 2002 41.75 43.47 41.72 43.21 1,742,900 +1.50(+3.60%)
Jan 16, 2002 42.94 43.00 41.70 41.71 1,376,900 -1.16(-2.71%)
Jan 15, 2002 41.68 43.01 41.63 42.87 1,081,800 +1.36(+3.28%)
Jan 14, 2002 41.81 42.20 41.16 41.51 941,700 -0.49(-1.17%)
Jan 11, 2002 41.97 42.62 40.69 42.00 1,405,000 +0.30(+0.72%)
Jan 10, 2002 41.24 42.16 40.77 41.70 1,808,600 -0.62(-1.47%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.