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 (%)
Jun 06, 2023 114.23 0 +2.00(+1.78%)
Jun 05, 2023 113.90 114.29 111.77 112.23 5,873,122 -1.67(-1.47%)
Jun 02, 2023 113.41 114.35 112.85 113.90 4,527,028 +1.15(+1.02%)
Jun 01, 2023 112.10 113.23 111.60 112.75 4,084,331 +0.56(+0.50%)
May 31, 2023 112.29 112.96 110.31 112.19 16,398,345 -0.77(-0.68%)
May 30, 2023 113.77 113.83 111.38 112.96 4,087,482 -0.81(-0.71%)
May 26, 2023 112.68 114.00 112.10 113.77 4,027,345 +0.96(+0.85%)
May 25, 2023 115.38 116.05 112.49 112.81 5,620,156 -3.66(-3.14%)
May 24, 2023 117.75 117.84 115.92 116.47 2,623,968 -1.80(-1.52%)
May 23, 2023 118.41 119.84 117.75 118.27 2,173,406 -1.27(-1.06%)
May 22, 2023 119.98 120.26 119.33 119.54 2,042,025 +0.00(+0.00%)
May 19, 2023 120.49 120.83 119.29 119.54 3,224,554 -0.62(-0.52%)
May 18, 2023 119.46 120.19 118.83 120.16 3,211,991 +0.47(+0.39%)
May 17, 2023 118.80 120.32 118.75 119.69 2,599,084 +1.01(+0.85%)
May 16, 2023 119.57 119.91 118.58 118.68 1,752,865 -1.04(-0.87%)
May 15, 2023 119.45 119.85 119.04 119.72 1,804,840 +0.27(+0.23%)
May 12, 2023 119.75 120.33 118.72 119.45 1,711,650 +0.10(+0.08%)
May 11, 2023 118.22 119.75 117.45 119.35 1,856,896 +1.00(+0.84%)
May 10, 2023 120.10 120.41 117.39 118.35 2,434,291 -1.04(-0.87%)
May 09, 2023 118.99 119.64 118.05 119.39 2,393,496 -0.11(-0.09%)
May 08, 2023 119.64 120.16 118.82 119.50 2,189,269 -0.80(-0.67%)
May 05, 2023 118.59 120.62 118.22 120.30 2,163,266 +2.52(+2.14%)
May 04, 2023 119.20 119.64 116.95 117.78 2,523,019 -1.56(-1.31%)
May 03, 2023 119.70 121.17 118.96 119.34 1,729,067 +0.08(+0.07%)
May 02, 2023 121.29 121.72 118.42 119.26 2,543,664 -2.18(-1.80%)
May 01, 2023 121.66 122.36 121.31 121.44 2,012,508 -0.68(-0.56%)
Apr 28, 2023 119.49 122.17 119.16 122.12 2,767,957 +2.52(+2.11%)
Apr 27, 2023 119.48 120.04 118.59 119.60 3,018,702 +1.22(+1.03%)
Apr 26, 2023 119.42 120.92 117.75 118.38 3,501,688 -1.71(-1.42%)
Apr 25, 2023 118.22 122.39 118.16 120.09 7,399,131 +2.79(+2.38%)
Apr 24, 2023 116.93 118.23 116.83 117.30 3,926,937 +0.34(+0.29%)
Apr 21, 2023 116.50 117.12 116.18 116.96 2,081,277 +0.15(+0.13%)
Apr 20, 2023 116.90 117.41 116.48 116.81 3,019,783 -0.27(-0.23%)
Apr 19, 2023 117.30 117.55 116.25 117.08 2,276,293 -0.03(-0.03%)
Apr 18, 2023 117.49 117.75 116.47 117.11 2,561,075 +0.00(+0.00%)
Apr 17, 2023 115.59 117.20 115.38 117.11 2,541,825 +1.53(+1.32%)
Apr 14, 2023 115.85 116.53 114.39 115.58 2,327,073 -0.14(-0.12%)
Apr 13, 2023 114.73 115.97 114.30 115.72 2,647,456 +1.23(+1.07%)
Apr 12, 2023 115.62 116.03 113.70 114.49 4,208,526 -0.34(-0.30%)
Apr 11, 2023 114.32 115.28 113.86 114.83 3,166,355 +1.12(+0.98%)
Apr 10, 2023 112.55 113.75 112.35 113.71 1,749,086 +0.70(+0.62%)
Apr 06, 2023 112.34 113.39 111.98 113.01 2,456,884 +0.67(+0.60%)
Apr 05, 2023 111.29 112.43 111.10 112.34 2,376,605 +0.72(+0.65%)
Apr 04, 2023 113.07 113.35 111.08 111.62 2,364,743 -1.21(-1.07%)
Apr 03, 2023 112.57 113.10 111.91 112.83 3,303,334 -0.20(-0.18%)
Mar 31, 2023 113.79 113.90 112.60 113.03 3,874,126 +0.03(+0.03%)
Mar 30, 2023 112.66 113.69 112.66 113.00 2,222,337 +1.16(+1.04%)
Mar 29, 2023 112.21 112.50 111.22 111.84 2,936,123 +0.56(+0.50%)
Mar 28, 2023 111.36 111.51 110.68 111.28 2,762,418 -0.45(-0.40%)
Mar 27, 2023 113.52 114.08 111.65 111.73 3,054,355 -0.79(-0.70%)
Mar 24, 2023 109.77 112.68 109.13 112.52 3,377,479 +1.42(+1.28%)
Mar 23, 2023 110.98 113.36 110.38 111.10 3,432,175 -0.25(-0.22%)
Mar 22, 2023 112.80 114.36 111.30 111.35 3,848,897 -1.69(-1.50%)
Mar 21, 2023 112.92 114.26 111.73 113.04 4,124,035 +2.23(+2.01%)
Mar 20, 2023 108.58 111.07 108.31 110.81 4,695,018 +2.64(+2.44%)
Mar 17, 2023 109.07 110.09 107.76 108.17 8,972,195 -1.32(-1.21%)
Mar 16, 2023 108.13 109.80 106.52 109.49 5,951,579 +0.23(+0.21%)
Mar 15, 2023 109.17 109.67 107.12 109.26 5,686,476 -1.27(-1.15%)
Mar 14, 2023 108.07 112.30 107.00 110.53 9,400,650 +6.28(+6.02%)
Mar 13, 2023 110.55 110.60 103.99 104.25 9,819,872 -7.58(-6.78%)
Mar 10, 2023 114.85 114.85 110.88 111.83 4,708,082 -3.58(-3.10%)
Mar 09, 2023 116.92 118.47 115.30 115.41 2,742,655 -1.66(-1.42%)
Mar 08, 2023 117.11 117.60 116.76 117.07 2,476,920 -0.18(-0.15%)
Mar 07, 2023 118.16 118.78 116.86 117.25 2,457,559 -0.81(-0.69%)
Mar 06, 2023 118.38 119.48 118.00 118.06 2,237,239 -0.20(-0.17%)
Mar 03, 2023 117.15 118.28 117.04 118.26 3,050,578 +1.20(+1.03%)
Mar 02, 2023 116.00 117.57 115.51 117.06 3,733,675 +1.25(+1.08%)
Mar 01, 2023 114.74 115.98 113.92 115.81 3,183,518 +0.72(+0.63%)
Feb 28, 2023 114.53 116.22 114.42 115.09 3,172,910 +0.38(+0.33%)
Feb 27, 2023 116.52 116.52 114.38 114.71 3,382,213 +0.26(+0.23%)
Feb 24, 2023 114.89 115.22 114.17 114.45 3,880,856 -2.09(-1.79%)
Feb 23, 2023 114.71 116.99 114.13 116.54 5,156,126 +3.44(+3.04%)
Feb 22, 2023 114.29 114.29 112.73 113.10 3,227,193 -0.72(-0.63%)
Feb 21, 2023 114.65 115.31 113.72 113.82 2,789,578 -1.55(-1.34%)
Feb 17, 2023 116.18 116.18 114.68 115.37 2,820,245 -0.58(-0.50%)
Feb 16, 2023 116.19 118.05 115.86 115.95 2,517,867 -1.79(-1.52%)
Feb 15, 2023 115.51 118.02 114.97 117.74 3,246,760 +1.73(+1.49%)
Feb 14, 2023 116.00 117.19 115.06 116.01 2,782,449 -0.44(-0.38%)
Feb 13, 2023 114.51 116.64 114.12 116.45 3,466,994 +0.81(+0.70%)
Feb 10, 2023 116.21 116.67 114.83 115.64 3,918,755 -0.86(-0.74%)
Feb 09, 2023 116.79 117.49 115.72 116.50 4,673,769 +0.60(+0.52%)
Feb 08, 2023 115.28 117.15 114.90 115.90 4,156,769 +0.62(+0.54%)
Feb 07, 2023 109.25 115.50 109.11 115.28 7,774,948 +8.88(+8.35%)
Feb 06, 2023 105.89 106.60 105.52 106.40 3,958,881 -0.20(-0.19%)
Feb 03, 2023 105.46 107.08 105.10 106.60 3,451,588 -1.00(-0.93%)
Feb 02, 2023 108.78 110.02 107.21 107.60 3,905,007 -0.56(-0.52%)
Feb 01, 2023 105.94 108.64 105.65 108.16 2,906,196 +1.48(+1.39%)
Jan 31, 2023 106.17 106.69 105.81 106.68 2,434,156 +0.93(+0.88%)
Jan 30, 2023 105.62 106.76 105.23 105.75 3,116,139 -0.74(-0.69%)
Jan 27, 2023 106.04 107.15 105.94 106.49 2,091,748 +0.23(+0.22%)
Jan 26, 2023 105.17 106.30 104.41 106.26 2,030,760 +1.86(+1.78%)
Jan 25, 2023 102.57 104.51 101.72 104.40 1,749,128 +0.69(+0.67%)
Jan 24, 2023 105.79 105.87 103.56 103.71 3,218,017 -1.84(-1.74%)
Jan 23, 2023 104.33 106.30 104.08 105.55 2,391,282 +1.50(+1.44%)
Jan 20, 2023 102.07 104.16 101.58 104.05 2,444,266 +1.87(+1.83%)
Jan 19, 2023 102.90 103.57 101.91 102.18 2,666,640 -1.05(-1.02%)
Jan 18, 2023 104.23 105.10 103.20 103.23 3,268,864 -0.78(-0.75%)
Jan 17, 2023 102.96 104.11 102.83 104.01 3,696,848 +1.45(+1.41%)
Jan 13, 2023 102.19 102.83 101.29 102.56 3,881,176 +0.14(+0.14%)
Jan 12, 2023 101.20 102.60 101.09 102.42 2,681,205 +0.89(+0.88%)
Jan 11, 2023 101.26 101.59 100.17 101.53 2,355,321 +0.49(+0.48%)
Jan 10, 2023 101.79 102.18 100.14 101.04 2,410,825 -1.03(-1.01%)
Jan 09, 2023 100.20 102.63 100.20 102.07 2,811,839 -0.08(-0.08%)
Jan 06, 2023 100.03 102.75 99.85 102.15 3,040,971 +2.75(+2.77%)
Jan 05, 2023 101.26 101.27 98.81 99.40 4,281,937 -2.66(-2.61%)
Jan 04, 2023 102.11 103.02 101.00 102.06 3,435,986 +0.85(+0.84%)
Jan 03, 2023 101.72 102.70 100.40 101.21 2,269,277 +0.14(+0.14%)
Dec 30, 2022 100.69 101.10 99.75 101.07 1,956,427 -0.43(-0.42%)
Dec 29, 2022 100.50 102.02 100.05 101.50 1,943,691 +1.59(+1.59%)
Dec 28, 2022 100.99 101.81 99.88 99.91 1,906,462 -0.91(-0.90%)
Dec 27, 2022 100.50 101.19 100.07 100.82 1,560,713 +0.36(+0.36%)
Dec 23, 2022 99.38 100.67 98.82 100.46 1,446,680 +0.92(+0.92%)
Dec 22, 2022 100.38 101.07 97.80 99.54 2,258,867 -1.60(-1.58%)
Dec 21, 2022 100.04 101.96 99.90 101.14 2,906,268 +1.58(+1.59%)
Dec 20, 2022 98.54 100.07 98.32 99.56 2,940,575 +0.89(+0.90%)
Dec 19, 2022 98.98 100.23 98.26 98.67 3,912,367 +0.09(+0.09%)
Dec 16, 2022 97.90 99.21 97.25 98.58 8,253,262 +0.11(+0.11%)
Dec 15, 2022 100.43 101.16 98.14 98.47 3,223,040 -3.44(-3.38%)
Dec 14, 2022 101.90 103.88 100.98 101.91 3,456,893 +0.36(+0.35%)
Dec 13, 2022 106.22 106.23 100.55 101.55 3,585,692 -0.92(-0.90%)
Dec 12, 2022 101.43 102.72 100.56 102.47 2,212,247 +1.83(+1.82%)
Dec 09, 2022 101.04 101.86 100.57 100.64 1,763,318 -0.82(-0.81%)
Dec 08, 2022 100.98 102.08 100.51 101.46 2,063,211 +0.97(+0.97%)
Dec 07, 2022 100.61 101.15 99.56 100.49 2,361,663 +0.14(+0.14%)
Dec 06, 2022 102.54 102.61 99.91 100.35 2,342,190 -1.84(-1.80%)
Dec 05, 2022 104.75 104.75 101.63 102.19 3,412,284 -3.27(-3.10%)
Dec 02, 2022 103.37 105.85 103.37 105.46 2,881,656 +0.43(+0.41%)
Dec 01, 2022 104.36 105.49 103.98 105.03 3,086,867 +0.67(+0.64%)
Nov 30, 2022 100.72 104.99 100.72 104.36 5,573,016 +2.84(+2.80%)
Nov 29, 2022 101.74 102.75 101.21 101.52 3,194,497 -0.24(-0.24%)
Nov 28, 2022 102.15 102.89 101.47 101.76 2,867,767 -0.73(-0.71%)
Nov 25, 2022 102.08 103.48 101.87 102.49 1,446,651 +0.41(+0.40%)
Nov 23, 2022 100.99 102.43 100.77 102.08 2,259,558 +1.09(+1.08%)
Nov 22, 2022 99.85 101.11 98.95 100.99 2,889,184 +1.61(+1.62%)
Nov 21, 2022 99.67 100.58 99.01 99.38 2,720,383 -0.48(-0.48%)
Nov 18, 2022 99.77 100.87 98.39 99.86 3,367,552 +1.27(+1.29%)
Nov 17, 2022 98.53 99.06 97.84 98.59 4,352,472 -1.39(-1.39%)
Nov 16, 2022 100.97 101.26 99.62 99.98 4,188,583 -0.37(-0.37%)
Nov 15, 2022 102.25 102.63 99.41 100.35 4,595,858 +0.34(+0.34%)
Nov 14, 2022 100.60 102.44 99.45 100.01 3,763,250 -0.46(-0.46%)
Nov 11, 2022 101.03 101.72 99.97 100.47 5,989,617 -0.53(-0.52%)
Nov 10, 2022 101.43 101.99 99.89 101.00 5,850,212 +4.82(+5.01%)
Nov 09, 2022 98.30 98.30 96.13 96.18 2,858,136 -2.30(-2.34%)
Nov 08, 2022 96.30 99.95 95.95 98.48 3,868,811 +2.09(+2.17%)
Nov 07, 2022 95.18 96.59 94.70 96.39 4,086,209 +2.07(+2.19%)
Nov 04, 2022 95.98 95.98 92.84 94.32 6,052,730 -0.25(-0.26%)
Nov 03, 2022 99.57 99.80 94.33 94.57 7,059,524 -5.99(-5.96%)
Nov 02, 2022 103.81 100.43 100.56 6,184,707 -3.46(-3.33%)
Nov 01, 2022 103.27 104.50 102.70 104.02 5,208,072 +1.28(+1.25%)
Oct 31, 2022 102.72 103.47 100.92 102.74 5,317,651 +0.14(+0.14%)
Oct 28, 2022 99.68 103.46 99.59 102.60 5,654,808 +3.79(+3.84%)
Oct 27, 2022 95.89 100.27 95.35 98.81 7,085,030 -2.95(-2.90%)
Oct 26, 2022 100.91 102.64 100.74 101.76 6,248,375 +1.68(+1.68%)
Oct 25, 2022 97.71 100.61 97.64 100.08 5,326,877 +2.73(+2.80%)
Oct 24, 2022 97.90 98.67 96.80 97.35 3,421,155 +0.61(+0.63%)
Oct 21, 2022 94.55 96.89 93.93 96.74 5,468,313 +1.73(+1.82%)
Oct 20, 2022 96.46 96.75 94.50 95.01 3,610,524 -1.22(-1.27%)
Oct 19, 2022 95.35 96.83 95.09 96.23 2,452,441 -0.94(-0.97%)
Oct 18, 2022 98.62 99.28 96.03 97.17 3,227,885 -0.20(-0.21%)
Oct 17, 2022 96.46 97.50 96.21 97.37 4,725,610 +3.23(+3.43%)
Oct 14, 2022 96.33 96.65 93.99 94.14 2,966,790 -1.51(-1.58%)
Oct 13, 2022 91.72 96.08 91.55 95.65 3,826,605 +1.95(+2.08%)
Oct 12, 2022 94.25 95.41 93.59 93.70 3,231,727 -1.75(-1.83%)
Oct 11, 2022 98.27 98.34 94.57 95.45 4,484,029 -3.04(-3.09%)
Oct 10, 2022 98.57 99.07 97.19 98.49 2,966,425 -0.21(-0.21%)
Oct 07, 2022 98.34 99.03 97.58 98.70 3,787,235 -0.38(-0.38%)
Oct 06, 2022 99.89 100.92 98.87 99.08 3,548,623 -1.47(-1.46%)
Oct 05, 2022 97.94 101.03 97.78 100.55 2,967,347 +1.82(+1.84%)
Oct 04, 2022 96.66 98.98 96.56 98.73 3,416,631 +3.31(+3.47%)
Oct 03, 2022 94.33 95.99 93.21 95.42 3,826,990 +1.85(+1.98%)
Sep 30, 2022 95.12 95.77 93.51 93.57 3,934,419 -1.28(-1.35%)
Sep 29, 2022 95.28 96.28 93.97 94.85 4,006,830 -1.32(-1.37%)
Sep 28, 2022 95.46 96.77 93.89 96.17 4,449,434 +1.03(+1.08%)
Sep 27, 2022 96.57 97.39 94.01 95.14 3,704,133 -0.76(-0.79%)
Sep 26, 2022 97.99 98.52 95.69 95.90 3,515,660 -2.05(-2.09%)
Sep 23, 2022 98.07 98.22 96.68 97.95 3,968,670 -0.61(-0.62%)
Sep 22, 2022 99.40 99.74 97.95 98.56 3,930,092 -1.03(-1.03%)
Sep 21, 2022 102.76 103.22 99.57 99.59 4,093,192 -2.58(-2.53%)
Sep 20, 2022 103.10 103.38 101.47 102.17 2,416,124 -1.48(-1.43%)
Sep 19, 2022 102.50 103.79 101.96 103.65 3,342,035 +0.04(+0.04%)
Sep 16, 2022 103.84 103.95 102.12 103.61 16,562,684 -0.97(-0.93%)
Sep 15, 2022 105.16 106.87 104.02 104.58 3,930,749 -1.32(-1.25%)
Sep 14, 2022 106.26 106.99 104.95 105.90 3,756,274 -0.02(-0.02%)
Sep 13, 2022 106.78 108.28 105.70 105.92 5,682,719 -3.13(-2.87%)
Sep 12, 2022 107.09 109.16 106.98 109.05 4,722,522 +2.59(+2.43%)
Sep 09, 2022 105.62 106.68 105.24 106.46 3,718,684 +0.68(+0.64%)
Sep 08, 2022 104.97 106.02 103.90 105.78 3,056,190 +0.03(+0.03%)
Sep 07, 2022 104.24 106.11 104.10 105.75 3,638,113 +1.59(+1.53%)
Sep 06, 2022 101.84 104.56 101.62 104.16 5,486,542 +2.72(+2.68%)
Sep 02, 2022 104.45 105.00 100.83 101.44 3,007,240 -2.06(-1.99%)
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.