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 )

268.49 +0.88 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 30, 2004 5.591 5.659 5.553 5.594 534,192 -0.08(-1.39%)
Jul 29, 2004 5.659 5.706 5.618 5.672 721,004 -0.00(-0.08%)
Jul 28, 2004 5.596 5.677 5.569 5.677 753,029 +0.08(+1.41%)
Jul 27, 2004 5.594 5.607 5.522 5.598 660,513 +0.04(+0.65%)
Jul 26, 2004 5.598 5.600 5.497 5.562 718,780 -0.02(-0.32%)
Jul 23, 2004 5.625 5.634 5.537 5.580 1,265,427 -0.19(-3.24%)
Jul 22, 2004 5.720 5.778 5.688 5.767 675,191 +0.02(+0.27%)
Jul 21, 2004 5.895 5.922 5.729 5.751 623,595 -0.13(-2.18%)
Jul 20, 2004 5.794 5.890 5.756 5.879 1,121,315 +0.12(+2.11%)
Jul 19, 2004 5.780 5.809 5.699 5.758 2,151,004 -0.09(-1.61%)
Jul 16, 2004 5.940 5.953 5.832 5.852 1,745,355 +0.02(+0.27%)
Jul 15, 2004 5.902 5.906 5.836 5.836 7,781,599 -0.17(-2.77%)
Jul 14, 2004 6.034 6.064 5.996 6.003 5,248,076 -0.18(-2.84%)
Jul 13, 2004 6.183 6.194 6.123 6.178 525,741 -0.08(-1.26%)
Jul 12, 2004 6.304 6.309 6.230 6.257 708,995 -0.10(-1.56%)
Jul 09, 2004 6.196 6.356 6.189 6.356 4,195,258 +0.20(+3.29%)
Jul 08, 2004 6.214 6.264 6.142 6.153 6,750,576 -0.08(-1.23%)
Jul 07, 2004 6.160 6.250 6.160 6.230 951,850 +0.09(+1.46%)
Jul 06, 2004 6.187 6.189 6.106 6.140 818,413 -0.11(-1.80%)
Jul 02, 2004 6.252 6.259 6.198 6.252 543,088 +0.08(+1.27%)
Jul 01, 2004 6.279 6.295 6.133 6.174 901,144 -0.10(-1.58%)
Jun 30, 2004 6.295 6.322 6.232 6.273 705,881 -0.04(-0.71%)
Jun 29, 2004 6.309 6.354 6.309 6.318 1,349,047 +0.03(+0.50%)
Jun 28, 2004 6.356 6.381 6.279 6.286 2,382,294 +0.09(+1.49%)
Jun 25, 2004 6.176 6.201 6.149 6.194 3,117,532 +0.11(+1.77%)
Jun 24, 2004 6.095 6.158 6.059 6.086 2,110,528 +0.07(+1.12%)
Jun 23, 2004 5.969 6.019 5.913 6.019 929,166 +0.03(+0.56%)
Jun 22, 2004 5.994 6.032 5.929 5.985 2,184,808 +0.04(+0.72%)
Jun 21, 2004 6.012 6.061 5.924 5.942 1,352,161 +0.05(+0.84%)
Jun 18, 2004 5.890 5.949 5.868 5.893 604,469 +0.01(+0.19%)
Jun 17, 2004 5.834 5.895 5.821 5.881 842,432 +0.09(+1.63%)
Jun 16, 2004 5.809 5.827 5.756 5.787 487,044 +0.02(+0.27%)
Jun 15, 2004 5.728 5.818 5.727 5.771 4,426,104 +0.12(+2.11%)
Jun 14, 2004 5.657 5.686 5.623 5.652 3,971,084 -0.19(-3.23%)
Jun 10, 2004 5.848 5.870 5.800 5.841 1,361,946 -0.00(-0.04%)
Jun 09, 2004 5.944 5.962 5.834 5.843 750,805 -0.15(-2.51%)
Jun 08, 2004 6.010 6.037 5.987 5.994 807,738 -0.12(-1.95%)
Jun 07, 2004 6.050 6.115 6.023 6.113 1,403,312 +0.11(+1.84%)
Jun 04, 2004 5.974 6.043 5.969 6.003 1,456,686 +0.13(+2.30%)
Jun 03, 2004 5.902 5.913 5.863 5.868 1,000,777 -0.06(-1.06%)
Jun 02, 2004 5.886 5.951 5.870 5.931 2,914,263 +0.15(+2.61%)
Jun 01, 2004 5.789 5.812 5.735 5.780 857,999 +0.03(+0.59%)
May 28, 2004 5.688 5.751 5.654 5.747 2,380,070 -0.02(-0.43%)
May 27, 2004 5.654 5.776 5.654 5.771 4,117,865 +0.33(+6.16%)
May 26, 2004 5.418 5.481 5.387 5.436 1,307,682 -0.09(-1.55%)
May 25, 2004 5.396 5.522 5.385 5.522 767,262 +0.09(+1.57%)
May 24, 2004 5.452 5.488 5.373 5.436 1,044,811 +0.00(+0.08%)
May 21, 2004 5.421 5.454 5.380 5.432 1,381,517 +0.08(+1.56%)
May 20, 2004 5.367 5.391 5.337 5.349 651,172 -0.03(-0.63%)
May 19, 2004 5.436 5.490 5.376 5.382 1,292,114 +0.14(+2.61%)
May 18, 2004 5.180 5.256 5.180 5.245 1,110,195 +0.06(+1.08%)
May 17, 2004 5.214 5.238 5.180 5.189 710,774 -0.09(-1.70%)
May 14, 2004 5.254 5.292 5.232 5.279 994,550 +0.02(+0.47%)
May 13, 2004 5.223 5.288 5.214 5.254 1,131,990 -0.08(-1.56%)
May 12, 2004 5.351 5.358 5.207 5.337 1,844,988 -0.02(-0.29%)
May 11, 2004 5.333 5.369 5.306 5.353 1,776,046 +0.06(+1.19%)
May 10, 2004 5.259 5.324 5.247 5.290 657,844 -0.13(-2.37%)
May 07, 2004 5.488 5.535 5.405 5.418 737,016 -0.19(-3.37%)
May 06, 2004 5.643 5.663 5.578 5.607 935,393 -0.17(-3.00%)
May 05, 2004 5.733 5.823 5.733 5.780 1,235,626 +0.09(+1.58%)
May 04, 2004 5.654 5.715 5.643 5.690 2,589,566 +0.27(+5.02%)
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.