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 )

285.24 -3.24 (-1.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 29, 2004 6.325 6.360 6.304 6.341 431,712 +0.06(+1.03%)
Oct 28, 2004 6.262 6.309 6.246 6.276 1,244,957 +0.08(+1.27%)
Oct 27, 2004 6.168 6.207 6.103 6.198 504,385 +0.00(+0.00%)
Oct 26, 2004 6.163 6.198 6.087 6.198 535,963 +0.05(+0.75%)
Oct 25, 2004 6.124 6.154 6.091 6.152 698,612 +0.08(+1.26%)
Oct 22, 2004 6.133 6.152 6.075 6.075 3,432,068 -0.19(-3.03%)
Oct 21, 2004 6.188 6.265 6.177 6.265 1,676,669 +0.10(+1.69%)
Oct 20, 2004 6.158 6.184 6.135 6.161 645,838 +0.06(+0.91%)
Oct 19, 2004 6.170 6.177 6.091 6.105 452,475 +0.00(+0.00%)
Oct 18, 2004 6.068 6.110 6.043 6.105 427,819 +0.00(+0.04%)
Oct 15, 2004 6.061 6.138 6.034 6.103 718,511 +0.11(+1.77%)
Oct 14, 2004 6.029 6.047 5.973 5.997 1,687,916 -0.02(-0.27%)
Oct 13, 2004 6.082 6.084 5.987 6.013 1,511,857 -0.05(-0.84%)
Oct 12, 2004 6.078 6.084 5.999 6.064 1,906,800 -0.13(-2.09%)
Oct 11, 2004 6.195 6.209 6.172 6.193 641,079 +0.01(+0.19%)
Oct 08, 2004 6.212 6.256 6.163 6.182 488,379 -0.01(-0.15%)
Oct 07, 2004 6.207 6.230 6.170 6.191 1,327,147 +0.01(+0.15%)
Oct 06, 2004 6.138 6.188 6.119 6.182 296,315 +0.00(+0.04%)
Oct 05, 2004 6.172 6.212 6.140 6.179 592,198 +0.01(+0.11%)
Oct 04, 2004 6.126 6.216 6.126 6.172 934,367 +0.05(+0.79%)
Oct 01, 2004 6.036 6.133 6.034 6.124 1,275,238 +0.18(+2.95%)
Sep 30, 2004 5.953 5.992 5.900 5.948 398,403 +0.00(+0.08%)
Sep 29, 2004 5.971 5.983 5.918 5.943 720,241 -0.01(-0.16%)
Sep 28, 2004 5.955 5.962 5.906 5.953 585,277 +0.05(+0.90%)
Sep 27, 2004 5.941 5.964 5.900 5.900 1,233,278 -0.04(-0.62%)
Sep 24, 2004 5.844 6.027 5.842 5.937 1,931,025 +0.17(+2.93%)
Sep 23, 2004 5.807 5.819 5.742 5.768 295,882 -0.03(-0.44%)
Sep 22, 2004 5.835 5.835 5.784 5.793 533,800 -0.03(-0.44%)
Sep 21, 2004 5.782 5.832 5.745 5.819 535,530 +0.12(+2.19%)
Sep 20, 2004 5.661 5.740 5.643 5.694 2,443,196 -0.11(-1.87%)
Sep 17, 2004 5.819 5.819 5.742 5.802 2,017,540 -0.05(-0.87%)
Sep 16, 2004 5.814 5.874 5.814 5.853 1,268,316 -0.05(-0.90%)
Sep 15, 2004 5.999 5.999 5.874 5.906 1,261,395 -0.17(-2.85%)
Sep 14, 2004 6.094 6.131 6.050 6.080 498,329 -0.05(-0.75%)
Sep 13, 2004 6.096 6.184 6.091 6.126 740,139 +0.10(+1.69%)
Sep 10, 2004 5.927 6.034 5.916 6.024 680,876 +0.15(+2.56%)
Sep 09, 2004 5.865 5.893 5.832 5.874 377,640 +0.03(+0.51%)
Sep 08, 2004 5.802 5.867 5.802 5.844 420,465 +0.03(+0.48%)
Sep 07, 2004 5.805 5.839 5.789 5.816 454,638 +0.07(+1.21%)
Sep 03, 2004 5.759 5.786 5.745 5.747 558,889 -0.00(-0.08%)
Sep 02, 2004 5.696 5.772 5.682 5.752 370,718 +0.09(+1.51%)
Sep 01, 2004 5.694 5.701 5.629 5.666 1,206,025 -0.08(-1.45%)
Aug 31, 2004 5.698 5.749 5.657 5.749 687,365 -0.04(-0.68%)
Aug 30, 2004 5.793 5.826 5.777 5.789 403,162 -0.04(-0.71%)
Aug 27, 2004 5.809 5.839 5.791 5.830 236,187 +0.00(+0.04%)
Aug 26, 2004 5.835 5.865 5.784 5.828 592,198 +0.04(+0.72%)
Aug 25, 2004 5.735 5.805 5.691 5.786 369,421 +0.04(+0.72%)
Aug 24, 2004 5.782 5.802 5.687 5.745 381,100 +0.07(+1.18%)
Aug 23, 2004 5.763 5.772 5.678 5.678 508,710 -0.09(-1.60%)
Aug 20, 2004 5.668 5.777 5.668 5.770 380,668 +0.02(+0.36%)
Aug 19, 2004 5.782 5.798 5.698 5.749 550,238 -0.03(-0.52%)
Aug 18, 2004 5.666 5.802 5.657 5.779 615,990 +0.06(+0.97%)
Aug 17, 2004 5.710 5.756 5.698 5.724 3,448,074 +0.10(+1.73%)
Aug 16, 2004 5.509 5.661 5.504 5.627 676,983 +0.09(+1.63%)
Aug 13, 2004 5.567 5.599 5.507 5.537 1,039,483 +0.09(+1.61%)
Aug 12, 2004 5.456 5.488 5.419 5.449 624,641 -0.09(-1.59%)
Aug 11, 2004 5.474 5.537 5.449 5.537 1,587,126 -0.10(-1.72%)
Aug 10, 2004 5.562 5.643 5.562 5.634 744,465 +0.17(+3.18%)
Aug 09, 2004 5.502 5.513 5.437 5.460 1,058,949 -0.04(-0.76%)
Aug 06, 2004 5.576 5.576 5.465 5.502 829,250 -0.09(-1.65%)
Aug 05, 2004 5.659 5.675 5.571 5.594 940,423 -0.03(-0.53%)
Aug 04, 2004 5.546 5.648 5.520 5.624 789,886 -0.04(-0.77%)
Aug 03, 2004 5.717 5.731 5.654 5.668 367,690 -0.08(-1.33%)
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.