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 29, 2004 6.151 6.185 6.131 6.167 443,900 +0.06(+1.03%)
Oct 28, 2004 6.091 6.135 6.075 6.104 1,280,105 +0.08(+1.27%)
Oct 27, 2004 5.998 6.037 5.935 6.028 518,625 +0.00(+0.00%)
Oct 26, 2004 5.994 6.028 5.920 6.028 551,094 +0.04(+0.75%)
Oct 25, 2004 5.956 5.985 5.924 5.983 718,335 +0.07(+1.26%)
Oct 22, 2004 5.965 5.983 5.908 5.908 3,528,963 -0.18(-3.03%)
Oct 21, 2004 6.019 6.093 6.007 6.093 1,724,005 +0.10(+1.69%)
Oct 20, 2004 5.989 6.014 5.967 5.992 664,071 +0.05(+0.91%)
Oct 19, 2004 6.001 6.007 5.924 5.938 465,250 +0.00(+0.00%)
Oct 18, 2004 5.902 5.942 5.877 5.938 439,897 +0.00(+0.04%)
Oct 15, 2004 5.895 5.969 5.868 5.935 738,796 +0.10(+1.77%)
Oct 14, 2004 5.863 5.881 5.809 5.832 1,735,570 -0.02(-0.27%)
Oct 13, 2004 5.915 5.917 5.823 5.848 1,554,540 -0.05(-0.84%)
Oct 12, 2004 5.911 5.917 5.834 5.897 1,960,633 -0.13(-2.09%)
Oct 11, 2004 6.025 6.039 6.003 6.023 659,178 +0.01(+0.19%)
Oct 08, 2004 6.041 6.084 5.994 6.012 502,167 -0.01(-0.15%)
Oct 07, 2004 6.037 6.059 6.001 6.021 1,364,615 +0.01(+0.15%)
Oct 06, 2004 5.969 6.019 5.951 6.012 304,681 +0.00(+0.04%)
Oct 05, 2004 6.003 6.041 5.971 6.010 608,917 +0.01(+0.11%)
Oct 04, 2004 5.958 6.046 5.958 6.003 960,746 +0.05(+0.79%)
Oct 01, 2004 5.870 5.965 5.868 5.956 1,311,240 +0.17(+2.95%)
Sep 30, 2004 5.789 5.827 5.738 5.785 409,651 +0.00(+0.08%)
Sep 29, 2004 5.807 5.818 5.756 5.780 740,575 -0.01(-0.16%)
Sep 28, 2004 5.792 5.798 5.744 5.789 601,800 +0.05(+0.90%)
Sep 27, 2004 5.778 5.800 5.738 5.738 1,268,096 -0.04(-0.62%)
Sep 24, 2004 5.684 5.861 5.681 5.774 1,985,542 +0.16(+2.93%)
Sep 23, 2004 5.648 5.659 5.585 5.609 304,236 -0.02(-0.44%)
Sep 22, 2004 5.675 5.675 5.625 5.634 548,870 -0.02(-0.44%)
Sep 21, 2004 5.623 5.672 5.587 5.659 550,649 +0.12(+2.19%)
Sep 20, 2004 5.506 5.582 5.488 5.537 2,512,173 -0.11(-1.87%)
Sep 17, 2004 5.659 5.659 5.585 5.643 2,074,500 -0.05(-0.87%)
Sep 16, 2004 5.654 5.713 5.654 5.693 1,304,124 -0.05(-0.90%)
Sep 15, 2004 5.834 5.834 5.713 5.744 1,297,007 -0.17(-2.85%)
Sep 14, 2004 5.926 5.962 5.884 5.913 512,397 -0.04(-0.75%)
Sep 13, 2004 5.929 6.014 5.924 5.958 761,035 +0.10(+1.69%)
Sep 10, 2004 5.765 5.868 5.753 5.859 700,099 +0.15(+2.56%)
Sep 09, 2004 5.704 5.731 5.672 5.713 388,301 +0.03(+0.51%)
Sep 08, 2004 5.643 5.706 5.643 5.684 432,335 +0.03(+0.48%)
Sep 07, 2004 5.645 5.679 5.630 5.657 467,474 +0.07(+1.21%)
Sep 03, 2004 5.600 5.627 5.587 5.589 574,668 -0.00(-0.08%)
Sep 02, 2004 5.540 5.614 5.526 5.594 381,184 +0.08(+1.51%)
Sep 01, 2004 5.537 5.544 5.474 5.510 1,240,074 -0.08(-1.45%)
Aug 31, 2004 5.542 5.591 5.501 5.591 706,771 -0.04(-0.68%)
Aug 30, 2004 5.634 5.666 5.618 5.630 414,544 -0.04(-0.71%)
Aug 27, 2004 5.650 5.679 5.632 5.670 242,855 +0.00(+0.04%)
Aug 26, 2004 5.675 5.704 5.625 5.668 608,917 +0.04(+0.72%)
Aug 25, 2004 5.578 5.645 5.535 5.627 379,850 +0.04(+0.72%)
Aug 24, 2004 5.623 5.643 5.531 5.587 391,859 +0.07(+1.18%)
Aug 23, 2004 5.605 5.614 5.522 5.522 523,072 -0.09(-1.60%)
Aug 20, 2004 5.513 5.618 5.513 5.612 391,415 +0.02(+0.36%)
Aug 19, 2004 5.623 5.639 5.542 5.591 565,772 -0.03(-0.52%)
Aug 18, 2004 5.510 5.643 5.501 5.621 633,380 +0.05(+0.97%)
Aug 17, 2004 5.553 5.598 5.542 5.567 3,545,420 +0.09(+1.73%)
Aug 16, 2004 5.358 5.506 5.353 5.472 696,096 +0.09(+1.63%)
Aug 13, 2004 5.414 5.445 5.355 5.385 1,068,830 +0.09(+1.61%)
Aug 12, 2004 5.306 5.337 5.270 5.299 642,276 -0.09(-1.59%)
Aug 11, 2004 5.324 5.385 5.299 5.385 1,631,934 -0.09(-1.72%)
Aug 10, 2004 5.409 5.488 5.409 5.479 765,483 +0.17(+3.18%)
Aug 09, 2004 5.351 5.362 5.288 5.310 1,088,845 -0.04(-0.76%)
Aug 06, 2004 5.423 5.423 5.315 5.351 852,662 -0.09(-1.65%)
Aug 05, 2004 5.504 5.519 5.418 5.441 966,973 -0.03(-0.53%)
Aug 04, 2004 5.394 5.492 5.369 5.470 812,186 -0.04(-0.77%)
Aug 03, 2004 5.560 5.573 5.499 5.513 378,071 -0.07(-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.