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 )

267.32 -1.29 (-0.48%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 31, 2002 7.021 7.037 6.898 6.981 1,146,668 -0.11(-1.49%)
May 28, 2002 7.194 7.228 7.037 7.086 4,037,358 +0.23(+3.34%)
May 27, 2002 6.954 7.026 6.814 6.857 1,411,318 +0.00(+0.00%)
May 24, 2002 6.954 7.026 6.814 6.857 1,411,318 -0.18(-2.56%)
May 23, 2002 6.929 7.082 6.900 7.037 32,202,788 +0.38(+5.74%)
May 22, 2002 6.689 6.722 6.576 6.655 1,311,240 -0.12(-1.82%)
May 21, 2002 6.913 6.970 6.778 6.778 1,865,448 +0.13(+2.03%)
May 20, 2002 6.767 6.787 6.599 6.644 916,267 -0.15(-2.22%)
May 17, 2002 6.952 6.970 6.758 6.794 1,800,064 +0.12(+1.75%)
May 16, 2002 6.736 6.835 6.601 6.677 1,745,355 -0.09(-1.26%)
May 15, 2002 6.698 6.857 6.673 6.763 2,516,621 +0.29(+4.55%)
May 14, 2002 6.372 6.484 6.331 6.468 1,972,198 +0.32(+5.19%)
May 13, 2002 6.061 6.151 6.059 6.149 1,996,217 +0.04(+0.74%)
May 10, 2002 6.214 6.216 6.102 6.104 2,556,207 -0.32(-4.97%)
May 09, 2002 6.396 6.497 6.356 6.423 3,538,303 -0.11(-1.72%)
May 08, 2002 6.408 6.536 6.318 6.536 4,995,880 +0.34(+5.44%)
May 07, 2002 6.248 6.273 6.014 6.198 4,413,650 -0.16(-2.44%)
May 06, 2002 6.385 6.509 6.295 6.354 6,401,861 -0.18(-2.79%)
May 03, 2002 6.884 6.886 6.363 6.536 9,335,250 -0.36(-5.22%)
May 02, 2002 6.886 6.954 6.859 6.895 5,170,238 -0.36(-4.93%)
May 01, 2002 7.172 7.273 6.909 7.253 5,823,634 +0.03(+0.44%)
Apr 30, 2002 6.990 7.244 6.900 7.221 3,151,336 -0.08(-1.14%)
Apr 29, 2002 7.390 7.464 7.287 7.305 1,454,018 -0.09(-1.16%)
Apr 26, 2002 7.610 7.667 7.341 7.390 71,166,384 -0.06(-0.81%)
Apr 25, 2002 7.493 7.536 7.374 7.451 1,852,550 -0.05(-0.63%)
Apr 24, 2002 7.718 7.745 7.498 7.498 2,809,737 -0.24(-3.05%)
Apr 23, 2002 7.790 7.844 7.734 7.734 1,273,878 -0.09(-1.21%)
Apr 22, 2002 7.716 7.860 7.712 7.828 1,629,710 -0.13(-1.67%)
Apr 19, 2002 7.959 8.073 7.912 7.961 1,874,344 +0.02(+0.31%)
Apr 18, 2002 8.011 8.067 7.846 7.936 2,270,207 +0.04(+0.46%)
Apr 17, 2002 8.020 8.060 7.867 7.900 1,234,292 +0.02(+0.23%)
Apr 16, 2002 7.851 7.921 7.738 7.882 1,373,956 +0.34(+4.56%)
Apr 15, 2002 7.635 7.669 7.525 7.538 1,658,176 +0.13(+1.76%)
Apr 12, 2002 7.237 7.419 7.235 7.408 2,934,723 +0.28(+3.98%)
Apr 11, 2002 7.217 7.221 7.015 7.125 6,360,495 -0.38(-5.12%)
Apr 10, 2002 7.518 7.538 7.419 7.509 2,248,413 +0.01(+0.12%)
Apr 09, 2002 7.644 7.669 7.498 7.500 1,952,182 -0.09(-1.16%)
Apr 08, 2002 7.475 7.599 7.455 7.588 2,268,873 -0.33(-4.12%)
Apr 05, 2002 8.069 8.071 7.779 7.914 3,131,765 -0.26(-3.16%)
Apr 04, 2002 8.206 8.206 8.071 8.172 869,119 -0.06(-0.76%)
Apr 03, 2002 8.370 8.377 8.213 8.235 1,130,211 -0.21(-2.45%)
Apr 02, 2002 8.521 8.559 8.408 8.442 510,618 -0.31(-3.50%)
Apr 01, 2002 8.712 8.791 8.656 8.748 733,013 +0.09(+1.06%)
Mar 29, 2002 8.622 8.705 8.622 8.656 683,197 +0.00(+0.00%)
Mar 28, 2002 8.622 8.705 8.622 8.656 683,197 +0.11(+1.32%)
Mar 27, 2002 8.514 8.543 8.465 8.543 1,111,085 +0.13(+1.60%)
Mar 26, 2002 8.453 8.600 8.364 8.408 759,256 -0.06(-0.72%)
Mar 25, 2002 8.645 8.658 8.465 8.469 405,648 -0.04(-0.48%)
Mar 22, 2002 8.543 8.588 8.453 8.510 373,178 -0.11(-1.23%)
Mar 21, 2002 8.690 8.690 8.440 8.615 1,022,572 -0.15(-1.74%)
Mar 20, 2002 8.813 8.867 8.712 8.768 727,231 -0.18(-2.06%)
Mar 19, 2002 9.040 9.069 8.937 8.953 704,102 +0.11(+1.19%)
Mar 18, 2002 8.824 8.858 8.757 8.847 989,212 +0.18(+2.13%)
Mar 15, 2002 8.577 8.663 8.543 8.663 4,136,546 -0.03(-0.31%)
Mar 14, 2002 8.791 8.802 8.588 8.690 1,152,005 -0.10(-1.15%)
Mar 13, 2002 8.869 8.919 8.777 8.791 1,527,853 -0.10(-1.14%)
Mar 12, 2002 8.773 8.903 8.746 8.892 1,402,422 -0.20(-2.18%)
Mar 11, 2002 9.004 9.128 8.930 9.090 750,805 -0.21(-2.30%)
Mar 08, 2002 9.555 9.578 9.263 9.303 1,393,971 -0.14(-1.48%)
Mar 07, 2002 9.825 9.845 9.371 9.443 1,317,467 -0.21(-2.14%)
Mar 06, 2002 9.436 9.712 9.436 9.649 1,955,296 +0.38(+4.05%)
Mar 05, 2002 9.150 9.323 9.117 9.274 1,510,506 -0.10(-1.06%)
Mar 04, 2002 8.982 9.431 8.982 9.373 1,650,615 +0.56(+6.35%)
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.