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

Visa (NY: V )

274.52 -0.64 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2005 7.015 7.098 7.003 7.064 1,837,412 +0.10(+1.49%)
Oct 28, 2005 6.934 6.965 6.853 6.961 776,152 +0.10(+1.51%)
Oct 27, 2005 6.949 6.949 6.855 6.857 1,180,462 -0.09(-1.23%)
Oct 26, 2005 6.958 7.001 6.936 6.943 2,412,521 -0.01(-0.10%)
Oct 25, 2005 6.922 6.999 6.911 6.949 3,121,955 -0.04(-0.64%)
Oct 24, 2005 6.853 6.999 6.853 6.994 1,786,261 +0.17(+2.44%)
Oct 21, 2005 6.829 6.875 6.781 6.828 4,863,738 +0.06(+0.93%)
Oct 20, 2005 6.808 6.875 6.745 6.765 787,271 -0.16(-2.31%)
Oct 19, 2005 6.819 6.931 6.794 6.925 1,563,423 -0.03(-0.45%)
Oct 18, 2005 7.005 6.997 6.920 6.956 4,408,277 -0.14(-2.03%)
Oct 17, 2005 7.100 7.111 7.080 7.100 3,101,495 -0.11(-1.47%)
Oct 14, 2005 7.183 7.212 7.129 7.206 639,602 +0.08(+1.10%)
Oct 13, 2005 7.084 7.149 7.060 7.127 1,357,043 -0.02(-0.31%)
Oct 12, 2005 7.221 7.278 7.123 7.149 1,444,665 -0.05(-0.69%)
Oct 11, 2005 7.275 7.284 7.179 7.199 696,535 -0.06(-0.84%)
Oct 10, 2005 7.323 7.334 7.230 7.260 918,483 -0.02(-0.31%)
Oct 07, 2005 7.314 7.323 7.246 7.282 737,455 +0.02(+0.25%)
Oct 06, 2005 7.280 7.314 7.239 7.264 978,085 -0.00(-0.06%)
Oct 05, 2005 7.363 7.370 7.266 7.269 683,636 -0.04(-0.55%)
Oct 04, 2005 7.347 7.397 7.309 7.309 517,286 -0.01(-0.09%)
Oct 03, 2005 7.336 7.345 7.293 7.316 601,795 -0.04(-0.58%)
Sep 30, 2005 7.323 7.392 7.298 7.359 754,357 -0.06(-0.85%)
Sep 29, 2005 7.332 7.433 7.318 7.422 932,716 +0.11(+1.44%)
Sep 28, 2005 7.291 7.325 7.273 7.316 1,862,765 +0.12(+1.62%)
Sep 27, 2005 7.203 7.226 7.160 7.199 527,961 -0.04(-0.53%)
Sep 26, 2005 7.217 7.257 7.210 7.237 2,029,559 +0.17(+2.39%)
Sep 23, 2005 7.069 7.098 7.048 7.069 934,051 -0.01(-0.16%)
Sep 22, 2005 7.080 7.089 7.030 7.080 578,667 -0.03(-0.47%)
Sep 21, 2005 7.203 7.203 7.098 7.114 1,607,457 -0.04(-0.53%)
Sep 20, 2005 7.210 7.242 7.141 7.152 3,066,801 +0.00(+0.06%)
Sep 19, 2005 7.208 7.226 7.141 7.147 2,251,063 -0.17(-2.36%)
Sep 16, 2005 7.293 7.347 7.257 7.320 1,168,453 +0.06(+0.87%)
Sep 15, 2005 7.255 7.271 7.237 7.257 2,161,661 +0.00(+0.00%)
Sep 14, 2005 7.237 7.284 7.235 7.257 2,215,925 +0.11(+1.51%)
Sep 13, 2005 7.246 7.246 7.136 7.149 2,029,559 -0.06(-0.81%)
Sep 12, 2005 7.271 7.293 7.185 7.208 752,133 -0.03(-0.43%)
Sep 09, 2005 7.228 7.264 7.224 7.239 1,209,374 +0.08(+1.16%)
Sep 08, 2005 7.152 7.181 7.134 7.156 793,054 -0.07(-0.93%)
Sep 07, 2005 7.212 7.248 7.194 7.224 488,820 -0.09(-1.29%)
Sep 06, 2005 7.239 7.318 7.239 7.318 898,913 +0.21(+2.97%)
Sep 02, 2005 7.118 7.138 7.080 7.107 414,985 +0.01(+0.13%)
Sep 01, 2005 7.064 7.123 7.042 7.098 581,335 +0.00(+0.06%)
Aug 31, 2005 6.943 7.096 6.943 7.093 1,039,910 +0.13(+1.91%)
Aug 30, 2005 7.010 7.015 6.916 6.961 1,090,171 -0.10(-1.43%)
Aug 29, 2005 6.997 7.062 6.990 7.062 495,047 +0.09(+1.22%)
Aug 26, 2005 7.071 7.073 6.976 6.976 523,958 -0.09(-1.34%)
Aug 25, 2005 6.979 7.105 6.970 7.071 1,139,542 +0.05(+0.74%)
Aug 24, 2005 7.042 7.091 7.008 7.019 1,065,263 -0.10(-1.36%)
Aug 23, 2005 7.161 7.163 7.091 7.116 678,299 -0.09(-1.19%)
Aug 22, 2005 7.212 7.242 7.165 7.201 553,314 +0.06(+0.85%)
Aug 19, 2005 7.127 7.167 7.114 7.141 472,807 -0.03(-0.44%)
Aug 18, 2005 7.174 7.190 7.141 7.172 449,678 -0.03(-0.37%)
Aug 17, 2005 7.183 7.235 7.156 7.199 599,127 -0.02(-0.34%)
Aug 16, 2005 7.309 7.318 7.221 7.224 1,408,638 +0.00(+0.06%)
Aug 15, 2005 7.165 7.242 7.149 7.219 368,283 +0.02(+0.31%)
Aug 12, 2005 7.226 7.239 7.170 7.197 2,936,924 -0.07(-1.02%)
Aug 11, 2005 7.233 7.278 7.217 7.271 586,673 +0.06(+0.78%)
Aug 10, 2005 7.251 7.293 7.194 7.215 1,594,558 +0.03(+0.38%)
Aug 09, 2005 7.167 7.228 7.167 7.188 935,830 +0.09(+1.20%)
Aug 08, 2005 7.176 7.185 7.102 7.102 572,440 -0.01(-0.19%)
Aug 05, 2005 7.170 7.185 7.098 7.116 699,204 -0.07(-1.00%)
Aug 04, 2005 7.212 7.239 7.161 7.188 411,427 -0.06(-0.84%)
Aug 03, 2005 7.257 7.269 7.244 7.248 389,632 -0.04(-0.49%)
Aug 02, 2005 7.280 7.296 7.248 7.284 844,204 +0.05(+0.68%)
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.