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 )

268.46 -0.15 (-0.06%)
Streaming Delayed Price Updated: 9:48 AM 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 (%)
Apr 30, 2024 270.53 272.08 268.58 268.61 6,376,233 -3.23(-1.19%)
Apr 29, 2024 272.32 274.47 271.09 271.84 4,192,099 -2.68(-0.98%)
Apr 26, 2024 275.01 276.77 273.83 274.52 6,840,617 -0.64(-0.23%)
Apr 25, 2024 272.97 276.22 270.49 275.16 8,064,324 +0.14(+0.05%)
Apr 24, 2024 282.57 283.00 274.49 275.02 8,806,462 +0.91(+0.33%)
Apr 23, 2024 274.01 274.89 272.71 274.11 6,427,458 +1.78(+0.65%)
Apr 22, 2024 270.95 273.76 269.36 272.33 6,462,888 +2.55(+0.95%)
Apr 19, 2024 271.47 272.00 268.29 269.78 7,914,993 -1.59(-0.59%)
Apr 18, 2024 272.57 273.15 269.86 271.37 8,233,660 -1.32(-0.48%)
Apr 17, 2024 273.30 274.00 271.50 272.69 5,940,872 +1.34(+0.49%)
Apr 16, 2024 270.54 274.13 270.17 271.35 8,236,749 +0.07(+0.03%)
Apr 15, 2024 277.89 277.91 270.34 271.28 10,264,727 -4.68(-1.70%)
Apr 12, 2024 275.55 277.00 274.06 275.96 9,038,457 +0.28(+0.10%)
Apr 11, 2024 274.00 276.48 272.18 275.68 8,102,245 +1.20(+0.44%)
Apr 10, 2024 275.42 276.82 274.12 274.48 5,275,901 -2.24(-0.81%)
Apr 09, 2024 277.63 278.00 273.32 276.72 7,314,036 -1.04(-0.37%)
Apr 08, 2024 276.25 277.98 275.15 277.76 5,545,115 +0.62(+0.22%)
Apr 05, 2024 276.10 277.96 275.03 277.14 4,392,054 +3.14(+1.15%)
Apr 04, 2024 278.36 279.08 273.56 274.00 4,018,308 -2.96(-1.07%)
Apr 03, 2024 280.48 280.48 276.56 276.96 4,536,778 -1.48(-0.53%)
Apr 02, 2024 278.00 279.33 276.98 278.44 6,912,292 +0.16(+0.06%)
Apr 01, 2024 280.36 280.89 276.79 278.28 5,082,580 -0.80(-0.29%)
Mar 28, 2024 278.49 279.80 277.12 279.08 5,848,388 +0.06(+0.02%)
Mar 27, 2024 280.25 281.25 276.98 279.02 5,190,548 -1.58(-0.56%)
Mar 26, 2024 284.13 284.13 278.41 280.60 8,751,776 -0.61(-0.22%)
Mar 25, 2024 283.01 283.50 280.04 281.21 8,545,838 -2.05(-0.72%)
Mar 22, 2024 290.00 290.49 282.89 283.26 8,744,186 -7.11(-2.45%)
Mar 21, 2024 289.97 290.96 287.90 290.37 5,062,783 +1.09(+0.38%)
Mar 20, 2024 287.64 289.87 286.72 289.28 6,104,766 +1.93(+0.67%)
Mar 19, 2024 286.66 288.06 285.25 287.35 6,595,005 +2.30(+0.81%)
Mar 18, 2024 283.87 286.23 283.25 285.05 4,094,899 +2.01(+0.71%)
Mar 15, 2024 283.55 285.63 282.64 283.04 9,845,183 -3.37(-1.18%)
Mar 14, 2024 288.96 289.04 284.55 286.41 5,484,305 +1.27(+0.45%)
Mar 13, 2024 284.66 286.10 283.82 285.14 5,783,832 +1.22(+0.43%)
Mar 12, 2024 281.31 284.48 280.29 283.92 8,022,768 +3.36(+1.20%)
Mar 11, 2024 279.45 280.77 277.99 280.56 4,614,037 +0.52(+0.19%)
Mar 08, 2024 279.00 281.67 278.83 280.04 3,929,053 +1.78(+0.64%)
Mar 07, 2024 280.88 281.17 276.16 278.26 5,667,781 -2.17(-0.77%)
Mar 06, 2024 280.00 282.00 279.31 280.43 4,543,823 +1.05(+0.38%)
Mar 05, 2024 280.27 280.99 277.68 279.38 6,227,965 -1.15(-0.41%)
Mar 04, 2024 282.81 283.00 278.13 280.53 5,919,885 -2.63(-0.93%)
Mar 01, 2024 283.20 284.91 282.11 283.16 3,956,663 +0.52(+0.18%)
Feb 29, 2024 285.50 285.66 282.18 282.64 6,632,265 -2.99(-1.05%)
Feb 28, 2024 282.10 286.13 282.08 285.63 4,357,519 +2.46(+0.87%)
Feb 27, 2024 284.17 284.17 281.54 283.17 4,146,758 -0.98(-0.34%)
Feb 26, 2024 283.04 285.35 282.66 284.15 3,856,485 +0.55(+0.19%)
Feb 23, 2024 284.72 285.95 283.50 283.60 5,107,697 -0.15(-0.05%)
Feb 22, 2024 279.18 284.06 278.98 283.75 5,099,621 +6.99(+2.53%)
Feb 21, 2024 274.63 276.97 273.53 276.76 4,785,291 +1.61(+0.59%)
Feb 20, 2024 274.57 276.84 273.34 275.15 6,156,735 -3.41(-1.22%)
Feb 16, 2024 280.96 281.12 277.87 278.56 6,695,482 -2.42(-0.86%)
Feb 15, 2024 277.65 281.12 277.56 280.98 4,833,922 +3.42(+1.23%)
Feb 14, 2024 276.47 277.64 274.71 277.56 4,235,225 +1.75(+0.63%)
Feb 13, 2024 273.75 278.00 272.76 275.81 5,493,544 +0.74(+0.27%)
Feb 12, 2024 276.43 276.67 274.24 275.07 3,675,564 -1.36(-0.49%)
Feb 09, 2024 275.00 277.18 274.09 276.43 4,618,329 +0.65(+0.24%)
Feb 08, 2024 279.54 279.66 275.28 275.78 5,832,876 -3.09(-1.11%)
Feb 07, 2024 278.86 279.02 276.54 278.87 4,794,311 +2.62(+0.95%)
Feb 06, 2024 274.29 276.37 273.52 276.25 4,408,218 +1.18(+0.43%)
Feb 05, 2024 276.88 277.48 274.61 275.07 4,907,959 -1.60(-0.58%)
Feb 02, 2024 277.09 277.98 275.17 276.66 4,857,966 +0.13(+0.05%)
Feb 01, 2024 272.88 276.67 272.85 276.53 7,077,530 +3.78(+1.39%)
Jan 31, 2024 276.60 279.47 272.67 272.75 6,149,928 -3.88(-1.40%)
Jan 30, 2024 274.08 278.12 273.68 276.63 6,560,198 +3.48(+1.28%)
Jan 29, 2024 266.47 274.56 266.21 273.15 6,585,906 +5.71(+2.14%)
Jan 26, 2024 265.44 270.37 265.11 267.44 8,602,826 -4.66(-1.71%)
Jan 25, 2024 271.44 272.27 270.30 272.10 6,881,369 +0.96(+0.35%)
Jan 24, 2024 272.06 272.35 270.57 271.14 5,029,140 +0.39(+0.14%)
Jan 23, 2024 271.05 271.36 269.41 270.75 5,902,244 +0.06(+0.02%)
Jan 22, 2024 271.73 271.84 269.86 270.69 5,995,180 +0.30(+0.11%)
Jan 19, 2024 267.68 270.64 266.55 270.40 7,239,997 +2.75(+1.03%)
Jan 18, 2024 267.38 268.28 265.92 267.64 6,706,452 +1.51(+0.57%)
Jan 17, 2024 263.93 266.60 263.93 266.13 5,127,398 +1.39(+0.52%)
Jan 16, 2024 263.03 265.17 261.86 264.75 6,206,818 +1.07(+0.41%)
Jan 12, 2024 264.64 265.06 263.22 263.68 4,665,893 +0.14(+0.05%)
Jan 11, 2024 264.97 265.69 261.91 263.54 5,608,849 -0.53(-0.20%)
Jan 10, 2024 264.48 264.88 262.37 264.07 4,363,446 +1.23(+0.47%)
Jan 09, 2024 261.51 263.13 260.66 262.84 7,072,399 +0.79(+0.30%)
Jan 08, 2024 260.45 262.13 259.47 262.05 4,666,559 +2.84(+1.10%)
Jan 05, 2024 260.30 260.97 258.27 259.21 3,755,628 +0.08(+0.03%)
Jan 04, 2024 257.59 260.55 257.52 259.13 3,849,835 +1.63(+0.63%)
Jan 03, 2024 258.07 258.38 256.38 257.50 4,155,755 -0.89(-0.34%)
Jan 02, 2024 259.13 259.61 257.19 258.39 5,480,325 -1.48(-0.57%)
Dec 29, 2023 260.08 260.97 259.19 259.87 4,082,473 -0.05(-0.02%)
Dec 28, 2023 258.06 260.48 258.06 259.92 3,025,687 +1.47(+0.57%)
Dec 27, 2023 258.77 259.29 257.83 258.45 4,042,769 -0.23(-0.09%)
Dec 26, 2023 258.05 259.25 258.05 258.68 2,088,350 +0.73(+0.28%)
Dec 22, 2023 259.52 260.72 257.74 257.95 5,121,240 -1.11(-0.43%)
Dec 21, 2023 257.03 259.51 256.56 259.06 6,258,059 +2.43(+0.95%)
Dec 20, 2023 260.01 260.33 256.60 256.63 7,249,783 -2.88(-1.11%)
Dec 19, 2023 258.13 259.86 256.72 259.51 8,747,219 +1.62(+0.63%)
Dec 18, 2023 258.22 259.11 257.47 257.89 6,051,551 +0.34(+0.13%)
Dec 15, 2023 254.04 257.89 253.97 257.55 13,442,585 -0.70(-0.27%)
Dec 14, 2023 262.70 262.76 255.92 258.25 8,180,468 -3.64(-1.39%)
Dec 13, 2023 258.67 261.99 258.21 261.89 4,675,639 +2.81(+1.09%)
Dec 12, 2023 256.82 259.24 255.92 259.08 5,977,882 +3.03(+1.18%)
Dec 11, 2023 254.53 257.15 254.53 256.04 6,487,291 +0.78(+0.31%)
Dec 08, 2023 254.53 255.56 253.40 255.26 3,739,478 -0.08(-0.03%)
Dec 07, 2023 254.42 255.66 253.03 255.34 3,595,656 +1.53(+0.60%)
Dec 06, 2023 255.32 256.35 253.06 253.82 3,881,177 -0.32(-0.13%)
Dec 05, 2023 253.72 254.35 251.67 254.14 4,206,282 +0.17(+0.07%)
Dec 04, 2023 255.43 256.91 253.88 253.97 5,256,969 -2.01(-0.78%)
Dec 01, 2023 255.31 256.43 253.43 255.97 3,946,991 -0.23(-0.09%)
Nov 30, 2023 253.78 256.29 252.70 256.20 6,887,518 +2.44(+0.96%)
Nov 29, 2023 253.45 255.59 253.05 253.76 4,964,054 +1.29(+0.51%)
Nov 28, 2023 253.38 253.68 251.14 252.47 5,244,355 -1.20(-0.47%)
Nov 27, 2023 253.83 254.50 252.05 253.67 5,487,452 -0.16(-0.06%)
Nov 24, 2023 253.72 254.23 253.03 253.83 1,643,993 +0.58(+0.23%)
Nov 22, 2023 252.53 254.07 252.19 253.25 5,713,177 +1.49(+0.59%)
Nov 21, 2023 249.56 252.87 249.56 251.76 7,227,202 +2.26(+0.90%)
Nov 20, 2023 249.15 250.46 245.14 249.50 8,620,358 +0.41(+0.16%)
Nov 17, 2023 248.99 249.77 248.20 249.10 7,326,947 +0.99(+0.40%)
Nov 16, 2023 248.13 248.99 246.81 248.11 7,063,606 +0.46(+0.19%)
Nov 15, 2023 246.35 247.78 244.88 247.65 13,283,211 +1.17(+0.47%)
Nov 14, 2023 245.71 247.47 245.12 246.48 14,124,634 +2.26(+0.93%)
Nov 13, 2023 244.54 245.22 243.66 244.22 4,096,118 -0.58(-0.24%)
Nov 10, 2023 243.53 244.81 241.52 244.79 4,102,577 +3.60(+1.49%)
Nov 09, 2023 243.88 244.03 240.52 241.19 4,874,446 -2.27(-0.93%)
Nov 08, 2023 243.04 244.29 242.35 243.46 5,127,100 -0.34(-0.14%)
Nov 07, 2023 242.44 244.09 242.41 243.79 4,235,936 +1.27(+0.53%)
Nov 06, 2023 243.03 243.81 241.64 242.52 5,275,107 -0.11(-0.04%)
Nov 03, 2023 244.14 244.34 241.29 242.63 5,050,143 +0.35(+0.14%)
Nov 02, 2023 238.96 242.28 238.25 242.28 6,311,338 +4.65(+1.96%)
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.